| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 67.225.565 |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | -0,0500 | 4.699 |
| ΛΑΜΨΑ | 45,2000 | -3,42 % | -1,6000 | 580 |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | -0,1200 | 118.207 |
| ΔΡΟΜΕ | 0,3700 | -3,14 % | -0,0120 | 3.971 |
| ΟΤΟΕΛ | 11,7600 | -2,97 % | -0,3600 | 23.345 |
| ΦΑΙΣ | 3,3400 | -2,34 % | -0,0800 | 53.169 |
| ΑΒΕ | 0,5060 | -2,32 % | -0,0120 | 35.300 |
| ΤΖΚΑ | 1,3150 | -2,23 % | -0,0300 | 3.867 |
| ΜΑΘΙΟ | 0,9800 | -2,00 % | -0,0200 | 3.310 |
Συνεχης ενημερωση
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,8400 €
-0,0200 (-0,25%)
- Άνοιγμα 7,8000
- Υψηλό 7,8600
- Χαμηλό 7,8000
- Όγκος 2.348
- Τζίρος 18.411 €
- Πράξεις 19
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/5/2011 | 2,7390 | 1,07% | 2,7100 | 2,7390 | 2,6810 | 1.769 | ,00 |
| 24/5/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 995 | ,00 |
| 23/5/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 938 | ,00 |
| 20/5/2011 | 2,7100 | -3,76% | 2,8160 | 2,8160 | 2,7100 | 1.050 | ,00 |
| 19/5/2011 | 2,8160 | 2,81% | 2,8160 | 2,8160 | 2,8160 | 37 | ,00 |
| 18/5/2011 | 2,7390 | 0,00% | 2,7390 | 2,7390 | 2,7390 | ,00 | |
| 17/5/2011 | 2,7390 | 1,07% | 2,7100 | 2,7390 | 2,7100 | 374 | ,00 |
| 16/5/2011 | 2,7100 | -1,06% | 2,7390 | 2,7390 | 2,7100 | 3.303 | ,00 |
| 13/5/2011 | 2,7390 | 0,00% | 2,7390 | 2,7390 | 2,7390 | 382 | ,00 |
| 12/5/2011 | 2,7390 | 0,00% | 2,7390 | 2,7390 | 2,7390 | 252 | ,00 |
| 11/5/2011 | 2,7390 | -0,69% | 2,7390 | 2,7390 | 2,7390 | 1 | ,00 |
| 10/5/2011 | 2,7580 | -4,99% | 2,9030 | 2,9030 | 2,7580 | 333 | ,00 |
| 09/5/2011 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | 317 | ,00 |
| 06/5/2011 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | 329 | ,00 |
| 05/5/2011 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | 340 | ,00 |
| 04/5/2011 | 2,9030 | 2,04% | 2,8450 | 2,9030 | 2,8450 | 559 | ,00 |
| 03/5/2011 | 2,8450 | 0,00% | 2,8450 | 2,8740 | 2,8450 | 608 | ,00 |
| 02/5/2011 | 2,8450 | 4,98% | 2,7390 | 2,8450 | 2,7390 | 84 | ,00 |
| 29/4/2011 | 2,7100 | 0,00% | 2,7100 | 2,7580 | 2,7100 | 5.759 | ,00 |
| 28/4/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 996 | ,00 |
| 27/4/2011 | 2,7100 | -2,76% | 2,7870 | 2,7870 | 2,7100 | 1.365 | ,00 |
| 26/4/2011 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | ,00 | |
| 21/4/2011 | 2,7870 | -1,03% | 2,8160 | 2,8160 | 2,7870 | 84 | ,00 |
| 20/4/2011 | 2,8160 | -1,02% | 2,8450 | 2,8450 | 2,7870 | 654 | ,00 |
| 19/4/2011 | 2,8450 | 2,08% | 2,8450 | 2,8450 | 2,8450 | 7 | ,00 |
| 18/4/2011 | 2,7870 | -3,03% | 2,7870 | 2,7870 | 2,7870 | 19 | ,00 |
| 15/4/2011 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | ,00 | |
| 14/4/2011 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | 37 | ,00 |
| 13/4/2011 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | ,00 | |
| 12/4/2011 | 2,8740 | -2,94% | 2,8740 | 2,8740 | 2,8740 | 93 | ,00 |
| 11/4/2011 | 2,9610 | 0,00% | 2,9610 | 2,9610 | 2,9610 | 359 | ,00 |
| 08/4/2011 | 2,9610 | 0,99% | 2,9610 | 2,9610 | 2,9610 | 825 | ,00 |
| 07/4/2011 | 2,9320 | -4,43% | 3,0680 | 3,0680 | 2,9320 | 601 | ,00 |
| 06/4/2011 | 3,0680 | 0,00% | 3,0680 | 3,0680 | 3,0680 | 837 | ,00 |
| 05/4/2011 | 3,0680 | 4,64% | 3,0680 | 3,0680 | 3,0680 | 770 | ,00 |
| 04/4/2011 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 900 | ,00 |
| 01/4/2011 | 2,9320 | -0,98% | 2,9610 | 2,9610 | 2,8740 | 1.521 | ,00 |
| 31/3/2011 | 2,9610 | -3,49% | 3,0680 | 3,0680 | 2,8450 | 911 | ,00 |
| 30/3/2011 | 3,0680 | 0,00% | 3,0680 | 3,0680 | 2,9610 | 1.618 | ,00 |
| 29/3/2011 | 3,0680 | 0,00% | 3,0680 | 3,0680 | 3,0680 | 657 | ,00 |
| 28/3/2011 | 3,0680 | 0,00% | 3,0680 | 3,0680 | 3,0680 | 831 | ,00 |
| 24/3/2011 | 3,0680 | -2,76% | 3,1550 | 3,1550 | 3,0680 | 6.815 | ,00 |
| 23/3/2011 | 3,1550 | -0,91% | 3,1840 | 3,1840 | 3,1260 | 1.004 | ,00 |
| 22/3/2011 | 3,1840 | -5,18% | 3,0970 | 3,2420 | 3,0970 | 1.032 | ,00 |
| 21/3/2011 | 3,3580 | 1,76% | 3,3290 | 3,3580 | 3,3000 | 509 | ,00 |
| 18/3/2011 | 3,3000 | -1,73% | 3,3290 | 3,3580 | 3,2420 | 3.405 | ,00 |
| 17/3/2011 | 3,3580 | 0,87% | 3,3580 | 3,3580 | 3,1550 | 2.674 | ,00 |
| 16/3/2011 | 3,3290 | 1,77% | 3,2710 | 3,3580 | 3,1840 | 1.583 | ,00 |
| 15/3/2011 | 3,2710 | 0,00% | 3,2710 | 3,2710 | 3,2710 | 262 | ,00 |
| 14/3/2011 | 3,2710 | 1,81% | 3,2130 | 3,3000 | 2,9030 | 2.229 | ,00 |
| 11/3/2011 | 3,2130 | 0,91% | 3,1840 | 3,2130 | 3,1840 | 2.235 | ,00 |
| 10/3/2011 | 3,1840 | 0,00% | 3,1840 | 3,1840 | 3,1550 | 3.840 | ,00 |
| 09/3/2011 | 3,1840 | -5,18% | 3,3580 | 3,3580 | 3,0480 | 5.965 | ,00 |
| 08/3/2011 | 3,3580 | 0,00% | 3,3580 | 3,3580 | 3,3580 | 415 | ,00 |
| 04/3/2011 | 3,3580 | 0,00% | 3,3580 | 3,3580 | 3,3580 | 405 | ,00 |
| 03/3/2011 | 3,3580 | 0,00% | 3,0970 | 3,3580 | 3,0970 | 312 | ,00 |
| 02/3/2011 | 3,3580 | 0,00% | 3,3580 | 3,3580 | 3,3580 | 213 | ,00 |
| 01/3/2011 | 3,3580 | 2,66% | 3,2710 | 3,3580 | 3,2710 | 1.329 | ,00 |
| 28/2/2011 | 3,2710 | 0,00% | 3,2710 | 3,2710 | 3,2710 | ,00 | |
| 25/2/2011 | 3,2710 | -1,74% | 3,3290 | 3,3290 | 3,1550 | 512 | ,00 |
| 24/2/2011 | 3,3290 | 0,00% | 3,3290 | 3,3290 | 3,3290 | 434 | ,00 |
| 23/2/2011 | 3,3290 | 3,61% | 3,2130 | 3,5230 | 3,1840 | 495 | ,00 |
| 22/2/2011 | 3,2130 | 0,00% | 3,2130 | 3,2130 | 3,2130 | ,00 | |
| 21/2/2011 | 3,2130 | 0,00% | 3,2130 | 3,2130 | 3,2130 | 638 | ,00 |
| 18/2/2011 | 3,2130 | 0,00% | 3,2130 | 3,2130 | 3,2130 | 3.153 | ,00 |
| 17/2/2011 | 3,2130 | 0,00% | 3,2130 | 3,2130 | 3,2130 | 2.368 | ,00 |
| 16/2/2011 | 3,2130 | 0,00% | 3,2130 | 3,2130 | 3,2130 | 1.278 | ,00 |
| 15/2/2011 | 3,2130 | 0,00% | 3,2130 | 3,2130 | 3,2130 | 1.621 | ,00 |
| 14/2/2011 | 3,2130 | 0,91% | 3,1840 | 3,2130 | 3,1840 | 379 | ,00 |
| 11/2/2011 | 3,1840 | 0,00% | 3,1840 | 3,1840 | 3,1840 | 156 | ,00 |
| 10/2/2011 | 3,1840 | -0,90% | 3,2130 | 3,2130 | 3,1840 | 1.935 | ,00 |
| 09/2/2011 | 3,2130 | 0,91% | 3,1840 | 3,3000 | 3,1550 | 624 | ,00 |
| 08/2/2011 | 3,1840 | 0,92% | 3,1550 | 3,1840 | 3,1550 | 148 | ,00 |
| 07/2/2011 | 3,1550 | 0,00% | 3,1550 | 3,1550 | 3,1550 | 625 | ,00 |
| 04/2/2011 | 3,1550 | 2,84% | 3,0970 | 3,1840 | 3,0970 | 332 | ,00 |
| 03/2/2011 | 3,0680 | 0,00% | 3,0680 | 3,0680 | 3,0680 | ,00 | |
| 02/2/2011 | 3,0680 | 1,62% | 3,1260 | 3,1260 | 3,0480 | 644 | ,00 |
| 01/2/2011 | 3,0190 | 1,96% | 2,9610 | 3,1260 | 2,9610 | 161 | ,00 |
| 31/1/2011 | 2,9610 | -1,92% | 3,0190 | 3,0190 | 2,9610 | 1.313 | ,00 |
| 28/1/2011 | 3,0190 | 0,00% | 3,0190 | 3,0190 | 3,0190 | 940 | ,00 |
| 27/1/2011 | 3,0190 | 0,97% | 2,9900 | 3,0190 | 2,9900 | 588 | ,00 |
| 26/1/2011 | 2,9900 | 0,00% | 3,1550 | 3,1550 | 2,9610 | 629 | ,00 |
| 25/1/2011 | 2,9900 | 1,98% | 2,9320 | 2,9900 | 2,9320 | 384 | ,00 |
| 24/1/2011 | 2,9320 | -0,98% | 2,9610 | 2,9610 | 2,8450 | 1.609 | ,00 |
| 21/1/2011 | 2,9610 | 2,00% | 2,9030 | 3,0190 | 2,9030 | 662 | ,00 |
| 20/1/2011 | 2,9030 | 0,00% | 2,9030 | 2,9610 | 2,9030 | 1.516 | ,00 |
| 19/1/2011 | 2,9030 | 5,26% | 2,7580 | 2,9320 | 2,7580 | 519 | ,00 |
| 18/1/2011 | 2,7580 | -2,06% | 2,8160 | 2,8160 | 2,7580 | 327 | ,00 |
| 17/1/2011 | 2,8160 | 0,00% | 2,8740 | 2,8740 | 2,8160 | 811 | ,00 |
| 14/1/2011 | 2,8160 | 0,00% | 2,8160 | 2,8160 | 2,8160 | 893 | ,00 |
| 13/1/2011 | 2,8160 | 0,00% | 2,8160 | 2,8160 | 2,8160 | 169 | ,00 |
| 12/1/2011 | 2,8160 | 0,00% | 2,8160 | 2,8160 | 2,8160 | 618 | ,00 |
| 11/1/2011 | 2,8160 | 3,91% | 2,7100 | 2,8160 | 2,7100 | 529 | ,00 |
| 10/1/2011 | 2,7100 | -1,74% | 2,7580 | 2,7580 | 2,7100 | 527 | ,00 |
| 07/1/2011 | 2,7580 | 0,00% | 2,7580 | 2,7580 | 2,7580 | 118 | ,00 |
| 05/1/2011 | 2,7580 | -2,06% | 2,8160 | 2,8160 | 2,7580 | 1.560 | ,00 |
| 04/1/2011 | 2,8160 | -2,02% | 2,8740 | 2,9030 | 2,8160 | 20.876 | ,00 |
| 03/1/2011 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | 1.260 | ,00 |
| 31/12/2010 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | ,00 | |
| 30/12/2010 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | 1.430 | ,00 |
| 29/12/2010 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | 811 | ,00 |
| 28/12/2010 | 2,8740 | 0,00% | 2,9610 | 2,9610 | 2,8740 | 446 | ,00 |
| 27/12/2010 | 2,8740 | -1,98% | 2,7870 | 2,9030 | 2,7580 | 1.036 | ,00 |
| 23/12/2010 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 1.498 | ,00 |
| 22/12/2010 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 1.034 | ,00 |
| 21/12/2010 | 2,9320 | 0,00% | 2,9320 | 2,9610 | 2,7870 | 2.000 | ,00 |
| 20/12/2010 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 1.654 | ,00 |
| 17/12/2010 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 730 | ,00 |
| 16/12/2010 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 550 | ,00 |
| 15/12/2010 | 2,9320 | 4,12% | 2,8160 | 2,9320 | 2,8160 | 1.621 | ,00 |
| 14/12/2010 | 2,8160 | 0,00% | 2,8160 | 2,8160 | 2,8160 | 1.044 | ,00 |
| 13/12/2010 | 2,8160 | 0,00% | 2,8160 | 2,8160 | 2,8160 | 4.551 | ,00 |
| 10/12/2010 | 2,8160 | 1,04% | 2,7870 | 2,8160 | 2,7870 | 3.451 | ,00 |
| 09/12/2010 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 16.836 | ,00 |
| 08/12/2010 | 2,7870 | 2,84% | 2,7100 | 2,7870 | 2,7100 | 3.207 | ,00 |
| 07/12/2010 | 2,7100 | 2,19% | 2,6520 | 2,7100 | 2,6520 | 7.105 | ,00 |
| 06/12/2010 | 2,6520 | 2,24% | 2,6520 | 2,6520 | 2,6520 | 6.170 | ,00 |
| 03/12/2010 | 2,5940 | 4,72% | 2,5060 | 2,6520 | 2,4770 | 8.578 | ,00 |
| 02/12/2010 | 2,4770 | 0,00% | 2,4770 | 2,5350 | 2,4480 | 1.385 | ,00 |
| 01/12/2010 | 2,4770 | 1,18% | 2,4480 | 2,4770 | 2,4480 | 744 | ,00 |
| 30/11/2010 | 2,4480 | 2,00% | 2,4770 | 2,5350 | 2,4190 | 2.710 | ,00 |
| 29/11/2010 | 2,4000 | -0,79% | 2,4190 | 2,4190 | 2,4000 | 1.562 | ,00 |
| 26/11/2010 | 2,4190 | -4,58% | 2,5350 | 2,5350 | 2,4190 | 1.395 | ,00 |
| 25/11/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | 778 | ,00 |
| 24/11/2010 | 2,5350 | 3,55% | 2,4480 | 2,5350 | 2,4190 | 1.116 | ,00 |
| 23/11/2010 | 2,4480 | -2,31% | 2,5350 | 2,5350 | 2,4190 | 1.805 | ,00 |
| 22/11/2010 | 2,5060 | -1,14% | 2,5350 | 2,5350 | 2,5060 | 1.016 | ,00 |
| 19/11/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | 1.146 | ,00 |
| 18/11/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | 58 | ,00 |
| 17/11/2010 | 2,5350 | -2,27% | 2,5940 | 2,5940 | 2,5060 | 1.112 | ,00 |
| 16/11/2010 | 2,5940 | 0,00% | 2,5940 | 2,5940 | 2,5350 | 1.383 | ,00 |
| 15/11/2010 | 2,5940 | -3,25% | 2,6810 | 2,6810 | 2,5650 | 2.378 | ,00 |
| 12/11/2010 | 2,6810 | -1,07% | 2,7100 | 2,7580 | 2,6230 | 2.010 | ,00 |
| 11/11/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 1.336 | ,00 |
| 10/11/2010 | 2,7100 | -1,06% | 2,7100 | 2,7100 | 2,7100 | 1.804 | ,00 |
| 09/11/2010 | 2,7390 | 0,00% | 2,7390 | 2,7390 | 2,7390 | 1.252 | ,00 |
| 08/11/2010 | 2,7390 | 1,07% | 2,7100 | 2,7390 | 2,6520 | 815 | ,00 |
| 05/11/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 1.320 | ,00 |
| 04/11/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 2.012 | ,00 |
| 03/11/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 1.030 | ,00 |
| 02/11/2010 | 2,7100 | 1,08% | 2,6810 | 2,7100 | 2,6810 | 1.640 | ,00 |
| 01/11/2010 | 2,6810 | -2,12% | 2,7580 | 2,7580 | 2,6520 | 3.284 | ,00 |
| 29/10/2010 | 2,7390 | -3,73% | 2,8450 | 2,8450 | 2,7390 | 2.267 | ,00 |
| 27/10/2010 | 2,8450 | -3,92% | 2,9610 | 3,0970 | 2,7390 | 2.347 | ,00 |
| 26/10/2010 | 2,9610 | 0,99% | 2,9320 | 2,9900 | 2,7100 | 2.883 | ,00 |
| 25/10/2010 | 2,9320 | 7,05% | 2,7870 | 2,9900 | 2,7870 | 2.649 | ,00 |
| 22/10/2010 | 2,7390 | 5,59% | 2,6230 | 2,7870 | 2,6230 | 3.851 | ,00 |
| 21/10/2010 | 2,5940 | 0,00% | 2,5940 | 2,5940 | 2,5940 | ,00 | |
| 20/10/2010 | 2,5940 | 0,00% | 2,5940 | 2,5940 | 2,5940 | ,00 | |
| 19/10/2010 | 2,5940 | 1,13% | 2,5650 | 2,5940 | 2,5650 | 868 | ,00 |
| 18/10/2010 | 2,5650 | -1,12% | 2,5940 | 2,5940 | 2,5650 | 2.094 | ,00 |
| 15/10/2010 | 2,5940 | 3,51% | 2,5650 | 2,5940 | 2,5060 | 2.455 | ,00 |
| 14/10/2010 | 2,5060 | -3,39% | 2,4770 | 2,5940 | 2,4770 | 18.341 | ,00 |
| 13/10/2010 | 2,5940 | 0,00% | 2,5940 | 2,5940 | 2,5940 | 379 | ,00 |
| 12/10/2010 | 2,5940 | 0,00% | 2,5940 | 2,5940 | 2,5940 | 1.675 | ,00 |
| 11/10/2010 | 2,5940 | 4,72% | 2,5940 | 2,5940 | 2,5940 | 203 | ,00 |
| 08/10/2010 | 2,4770 | -1,16% | 2,5060 | 2,5060 | 2,4770 | 1.412 | ,00 |
| 07/10/2010 | 2,5060 | 2,37% | 2,4480 | 2,5060 | 2,4480 | 3.416 | ,00 |
| 06/10/2010 | 2,4480 | 3,25% | 2,3710 | 2,4770 | 2,1680 | 13.502 | ,00 |
| 05/10/2010 | 2,3710 | 0,00% | 2,3710 | 2,3710 | 2,2840 | 2.494 | ,00 |
| 04/10/2010 | 2,3710 | 0,00% | 2,3710 | 2,3710 | 2,2840 | 4.229 | ,00 |
| 01/10/2010 | 2,3710 | 2,51% | 2,3130 | 2,3710 | 2,2550 | 1.361 | ,00 |
| 30/9/2010 | 2,3130 | 0,00% | 2,3130 | 2,3420 | 2,3130 | 3.615 | ,00 |
| 29/9/2010 | 2,3130 | 0,00% | 2,3130 | 2,3130 | 2,3130 | 1.621 | ,00 |
| 28/9/2010 | 2,3130 | 0,00% | 2,3130 | 2,3420 | 2,3130 | 1.704 | ,00 |
| 27/9/2010 | 2,3130 | -1,24% | 2,3420 | 2,3710 | 2,3130 | 1.500 | ,00 |
| 24/9/2010 | 2,3420 | 0,00% | 2,3420 | 2,3420 | 2,3420 | 1.257 | ,00 |
| 23/9/2010 | 2,3420 | 0,00% | 2,3420 | 2,3710 | 2,3420 | 2.999 | ,00 |
| 22/9/2010 | 2,3420 | 1,25% | 2,3130 | 2,3420 | 2,3130 | 2.368 | ,00 |
| 21/9/2010 | 2,3130 | 3,91% | 2,2260 | 2,3420 | 2,2260 | 19.572 | ,00 |
| 20/9/2010 | 2,2260 | -10,13% | 2,5060 | 2,5060 | 2,1970 | 50.829 | ,00 |
| 17/9/2010 | 2,4770 | 0,00% | 2,4770 | 2,4770 | 2,4770 | 585 | ,00 |
| 16/9/2010 | 2,4770 | 0,00% | 2,4770 | 2,4770 | 2,4770 | 588 | ,00 |
| 15/9/2010 | 2,4770 | -1,16% | 2,4770 | 2,4770 | 2,4770 | 779 | ,00 |
| 14/9/2010 | 2,5060 | -4,46% | 2,5060 | 2,5060 | 2,5060 | 203 | ,00 |
| 13/9/2010 | 2,6230 | 3,47% | 2,5940 | 2,6230 | 2,5940 | 203 | ,00 |
| 10/9/2010 | 2,5350 | 0,00% | 2,6230 | 2,6520 | 2,5350 | 1.273 | ,00 |
| 09/9/2010 | 2,5350 | -3,35% | 2,5350 | 2,5350 | 2,4770 | 389 | ,00 |
| 08/9/2010 | 2,6230 | 3,47% | 2,5060 | 2,6230 | 2,4770 | 461 | ,00 |
| 07/9/2010 | 2,5350 | -2,27% | 2,5350 | 2,6810 | 2,5350 | 1.106 | ,00 |
| 06/9/2010 | 2,5940 | -3,25% | 2,6230 | 2,6230 | 2,4770 | 1.824 | ,00 |
| 03/9/2010 | 2,6810 | 9,52% | 2,4480 | 2,6810 | 2,4480 | 509 | ,00 |
| 02/9/2010 | 2,4480 | 0,00% | 2,4190 | 2,4770 | 2,4190 | 298 | ,00 |
| 01/9/2010 | 2,4480 | -3,43% | 2,4770 | 2,4770 | 2,4190 | 4.813 | ,00 |
| 31/8/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | ,00 | |
| 30/8/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | ,00 | |
| 27/8/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | 118 | ,00 |
| 26/8/2010 | 2,5350 | 0,00% | 2,6230 | 2,6520 | 2,5350 | 477 | ,00 |
| 25/8/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | 199 | ,00 |
| 24/8/2010 | 2,5350 | -3,35% | 2,6230 | 2,6230 | 2,5060 | 327 | ,00 |
| 23/8/2010 | 2,6230 | 2,26% | 2,5650 | 2,6230 | 2,5350 | 761 | ,00 |
| 20/8/2010 | 2,5650 | -3,28% | 2,6520 | 2,6520 | 2,5650 | 713 | ,00 |
| 19/8/2010 | 2,6520 | 0,00% | 2,6230 | 2,6520 | 2,6230 | 926 | ,00 |
| 18/8/2010 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6520 | ,00 | |
| 17/8/2010 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6520 | 515 | ,00 |
| 16/8/2010 | 2,6520 | 0,00% | 2,6520 | 2,6810 | 2,6520 | 1.249 | ,00 |
| 13/8/2010 | 2,6520 | 2,24% | 2,5650 | 2,6520 | 2,5650 | 1.037 | ,00 |
| 12/8/2010 | 2,5940 | -1,11% | 2,5940 | 2,5940 | 2,5940 | 1 | ,00 |
| 11/8/2010 | 2,6230 | -1,09% | 2,6230 | 2,6230 | 2,6230 | 517 | ,00 |
| 10/8/2010 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6520 | 1.491 | ,00 |
| 09/8/2010 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6230 | 1.513 | ,00 |
| 06/8/2010 | 2,6520 | 0,00% | 2,6230 | 2,6520 | 2,6230 | 1.006 | ,00 |
| 05/8/2010 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6230 | 2.507 | ,00 |
| 04/8/2010 | 2,6520 | 0,00% | 2,5940 | 2,6520 | 2,5940 | 700 | ,00 |
| 03/8/2010 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6520 | 808 | ,00 |
| 02/8/2010 | 2,6520 | 3,39% | 2,5940 | 2,6520 | 2,5940 | 855 | ,00 |
| 30/7/2010 | 2,5650 | 0,00% | 2,5650 | 2,5650 | 2,4770 | 2.687 | ,00 |
| 29/7/2010 | 2,5650 | 0,00% | 2,5940 | 2,5940 | 2,5350 | 5.308 | ,00 |
| 28/7/2010 | 2,5650 | 3,55% | 2,4770 | 2,5650 | 2,4770 | 509 | ,00 |
| 27/7/2010 | 2,4770 | 0,00% | 2,4770 | 2,5650 | 2,4480 | 11.563 | ,00 |
| 26/7/2010 | 2,4770 | 0,00% | 2,5350 | 2,5350 | 2,4770 | 1.739 | ,00 |
| 23/7/2010 | 2,4770 | -2,29% | 2,5350 | 2,5350 | 2,4770 | 2.381 | ,00 |
| 22/7/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5060 | 4.390 | ,00 |
| 21/7/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | 1.324 | ,00 |
| 20/7/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | 4.144 | ,00 |
| 19/7/2010 | 2,5350 | -1,17% | 2,5650 | 2,5650 | 2,5060 | 2.126 | ,00 |
| 16/7/2010 | 2,5650 | 2,35% | 2,5350 | 2,5650 | 2,5060 | 3.583 | ,00 |
| 15/7/2010 | 2,5060 | 0,00% | 2,5060 | 2,5650 | 2,4770 | 2.996 | ,00 |
| 14/7/2010 | 2,5060 | 0,00% | 2,5060 | 2,5060 | 2,5060 | 1.275 | ,00 |
| 13/7/2010 | 2,5060 | 1,17% | 2,4770 | 2,5940 | 2,4770 | 8.270 | ,00 |
| 12/7/2010 | 2,4770 | 1,18% | 2,4770 | 2,4770 | 2,4770 | 2.126 | ,00 |
| 09/7/2010 | 2,4480 | -2,31% | 2,5060 | 2,5060 | 2,4190 | 3.327 | ,00 |
| 08/7/2010 | 2,5060 | -2,30% | 2,5650 | 2,5650 | 2,4480 | 5.864 | ,00 |
| 07/7/2010 | 2,5650 | -1,12% | 2,5940 | 2,5940 | 2,5650 | 1.319 | ,00 |
| 06/7/2010 | 2,5940 | 0,00% | 2,5940 | 2,5940 | 2,5940 | 213 | ,00 |
| 05/7/2010 | 2,5940 | -1,11% | 2,5940 | 2,5940 | 2,5940 | 426 | ,00 |
| 02/7/2010 | 2,6230 | 0,00% | 2,6230 | 2,6230 | 2,4480 | 850 | ,00 |
| 01/7/2010 | 2,6230 | 2,26% | 2,5650 | 2,6230 | 2,5650 | 1.619 | ,00 |
| 30/6/2010 | 2,5650 | 1,18% | 2,5350 | 2,5650 | 2,5350 | 2.033 | ,00 |
| 29/6/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | 1.345 | ,00 |
| 28/6/2010 | 2,5350 | 1,16% | 2,5060 | 2,5350 | 2,5060 | 638 | ,00 |
| 25/6/2010 | 2,5060 | 0,00% | 2,5060 | 2,5060 | 2,5060 | 944 | ,00 |
| 24/6/2010 | 2,5060 | 5,69% | 2,4000 | 2,5060 | 2,4000 | 1.309 | ,00 |
| 23/6/2010 | 2,3710 | 0,00% | 2,3710 | 2,3710 | 2,3710 | 5.152 | ,00 |
| 22/6/2010 | 2,3710 | 0,00% | 2,3710 | 2,3710 | 2,3710 | 12.135 | ,00 |
| 21/6/2010 | 2,3710 | 0,00% | 2,3710 | 2,3710 | 2,3420 | 22.133 | ,00 |
| 18/6/2010 | 2,3710 | 3,81% | 2,3420 | 2,3710 | 2,3420 | 8.893 | ,00 |
| 17/6/2010 | 2,2840 | 0,00% | 2,2840 | 2,3130 | 2,2550 | 18.684 | ,00 |
| 16/6/2010 | 2,2840 | -2,48% | 2,3420 | 2,3710 | 2,2840 | 5.215 | ,00 |
| 15/6/2010 | 2,3420 | 0,00% | 2,3420 | 2,3420 | 2,3420 | 3.282 | ,00 |
| 14/6/2010 | 2,3420 | 1,25% | 2,3420 | 2,4000 | 2,3130 | 8.753 | ,00 |
| 11/6/2010 | 2,3130 | -2,45% | 2,3710 | 2,3710 | 2,3130 | 5.818 | ,00 |
| 10/6/2010 | 2,3710 | 0,00% | 2,3710 | 2,3710 | 2,3710 | 850 | ,00 |
| 09/6/2010 | 2,3710 | 1,24% | 2,3420 | 2,4000 | 2,3420 | 2.765 | ,00 |
| 08/6/2010 | 2,3420 | 0,00% | 2,3420 | 2,3420 | 2,3420 | 20.068 | ,00 |
| 07/6/2010 | 2,3420 | -3,18% | 2,4000 | 2,4000 | 2,3420 | 3.252 | ,00 |
| 04/6/2010 | 2,4190 | -1,18% | 2,4480 | 2,4480 | 2,4000 | 14.106 | ,00 |
| 03/6/2010 | 2,4480 | -1,17% | 2,4770 | 2,4770 | 2,4190 | 2.996 | ,00 |
| 02/6/2010 | 2,4770 | -2,29% | 2,4770 | 2,4770 | 2,4770 | 1.253 | ,00 |
| 01/6/2010 | 2,5350 | -2,27% | 2,5940 | 2,5940 | 2,4770 | 2.076 | ,00 |
| 31/5/2010 | 2,5940 | -1,11% | 2,6230 | 2,6230 | 2,5940 | 1.070 | ,00 |
| 28/5/2010 | 2,6230 | -1,09% | 2,6520 | 2,6520 | 2,5940 | 1.574 | ,00 |
| 27/5/2010 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6520 | 2.357 | ,00 |
| 26/5/2010 | 2,6520 | 1,11% | 2,6230 | 2,6520 | 2,6230 | 1.743 | ,00 |
| 25/5/2010 | 2,6230 | -1,09% | 2,7870 | 2,7870 | 2,6230 | 1.225 | ,00 |
| 21/5/2010 | 2,6520 | -1,08% | 2,6810 | 2,7100 | 2,6230 | 494 | ,00 |
| 20/5/2010 | 2,6810 | -1,07% | 2,7870 | 2,9030 | 2,6230 | 2.147 | ,00 |
| 19/5/2010 | 2,7100 | -2,76% | 2,7390 | 2,7390 | 2,7100 | 785 | ,00 |
| 18/5/2010 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7100 | 9.879 | ,00 |
| 17/5/2010 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 458 | ,00 |
| 14/5/2010 | 2,7870 | -1,03% | 2,7390 | 2,8160 | 2,7390 | 318 | ,00 |
| 13/5/2010 | 2,8160 | 0,00% | 2,7870 | 2,8450 | 2,7100 | 1.291 | ,00 |
| 12/5/2010 | 2,8160 | -3,96% | 2,7580 | 2,8740 | 2,7580 | 340 | ,00 |
| 11/5/2010 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 426 | ,00 |
| 10/5/2010 | 2,9320 | 5,20% | 2,8740 | 2,9320 | 2,8740 | 2.287 | ,00 |
| 07/5/2010 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 1.092 | ,00 |
| 06/5/2010 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 426 | ,00 |
| 05/5/2010 | 2,7870 | -3,03% | 2,7870 | 2,7870 | 2,7870 | 1.981 | ,00 |
| 04/5/2010 | 2,8740 | -1,00% | 2,9030 | 2,9030 | 2,7580 | 364 | ,00 |
| 03/5/2010 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | 690 | ,00 |
| 30/4/2010 | 2,9030 | -1,96% | 2,7100 | 2,9610 | 2,7100 | 1.378 | ,00 |
| 29/4/2010 | 2,9610 | 2,00% | 2,9030 | 2,9610 | 2,8450 | 3.440 | ,00 |
| 28/4/2010 | 2,9030 | -0,99% | 2,9030 | 2,9030 | 2,9030 | 652 | ,00 |
| 27/4/2010 | 2,9320 | -4,43% | 2,9900 | 2,9900 | 2,9320 | 1.232 | ,00 |
| 26/4/2010 | 3,0680 | -3,64% | 3,1840 | 3,1840 | 2,8450 | 601 | ,00 |
| 23/4/2010 | 3,1840 | -2,66% | 2,9610 | 3,1840 | 2,9610 | 289 | ,00 |
| 22/4/2010 | 3,2710 | -2,59% | 3,0480 | 3,2710 | 3,0480 | 214 | ,00 |
| 21/4/2010 | 3,3580 | 1,76% | 3,3580 | 3,3870 | 3,3580 | 2.036 | ,00 |
| 20/4/2010 | 3,3000 | 2,71% | 3,2130 | 3,3000 | 3,2130 | 87 | ,00 |
| 19/4/2010 | 3,2130 | -10,28% | 3,2420 | 3,2420 | 3,2130 | 243 | ,00 |
| 16/4/2010 | 3,5810 | 5,14% | 3,4060 | 3,6100 | 3,4060 | 1.776 | ,00 |
| 15/4/2010 | 3,4060 | -1,70% | 3,4650 | 3,4650 | 3,4060 | 937 | ,00 |
| 14/4/2010 | 3,4650 | -4,02% | 3,6100 | 3,6100 | 3,3000 | 640 | ,00 |
| 13/4/2010 | 3,6100 | 3,35% | 3,4930 | 3,6100 | 3,4930 | 388 | ,00 |
| 12/4/2010 | 3,4930 | 6,79% | 3,2710 | 3,5230 | 3,2710 | 175 | ,00 |
| 09/4/2010 | 3,2710 | 2,73% | 3,1840 | 3,2710 | 3,1840 | 723 | ,00 |
| 08/4/2010 | 3,1840 | -6,52% | 3,4060 | 3,4060 | 3,1260 | 2.415 | ,00 |
| 07/4/2010 | 3,4060 | 0,00% | 3,4060 | 3,4060 | 3,4060 | 380 | ,00 |
| 06/4/2010 | 3,4060 | 0,00% | 3,4060 | 3,4060 | 3,4060 | ,00 | |
| 01/4/2010 | 3,4060 | -2,49% | 3,4360 | 3,4360 | 3,4060 | 1.332 | ,00 |
| 31/3/2010 | 3,4930 | -0,85% | 3,5230 | 3,5230 | 3,3000 | 2.320 | ,00 |
| 30/3/2010 | 3,5230 | -1,62% | 3,5810 | 3,5810 | 3,5230 | 979 | ,00 |
| 29/3/2010 | 3,5810 | 0,00% | 3,5810 | 3,6680 | 3,2130 | 986 | ,00 |
| 26/3/2010 | 3,5810 | 9,48% | 3,3580 | 3,5810 | 3,3580 | 2.281 | ,00 |
| 24/3/2010 | 3,2710 | 2,73% | 3,2130 | 3,3000 | 3,2130 | 757 | ,00 |
| 23/3/2010 | 3,1840 | 6,49% | 2,9900 | 3,1840 | 2,9900 | 25.742 | ,00 |
| 22/3/2010 | 2,9900 | -5,23% | 3,0190 | 3,0190 | 2,9900 | 151 | ,00 |
| 19/3/2010 | 3,1550 | 2,84% | 3,0680 | 3,1840 | 3,0680 | 2.976 | ,00 |
| 18/3/2010 | 3,0680 | 0,00% | 3,0680 | 3,0680 | 3,0480 | 1.446 | ,00 |
| 17/3/2010 | 3,0680 | 0,00% | 3,0680 | 3,0680 | 2,9320 | 921 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3900 | 5,30 % | 0,0700 | 4.715 |
| EIS | 2,0600 | 4,57 % | 0,0900 | 145.187 |
| ΞΥΛΠ | 0,4780 | 4,37 % | 0,0200 | 15 |
| ΑΑΑΚ | 6,4500 | 4,03 % | 0,2500 | 1 |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 0,0165 | 2.449.101 |
| ΛΑΒΙ | 0,9080 | 3,42 % | 0,0300 | 766.657 |
| ACAG | 5,8700 | 3,35 % | 0,1900 | 103.355 |
| ΠΕΡΦ | 8,1800 | 3,28 % | 0,2600 | 241.680 |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 0,0200 | 663 |
| ΠΑΙΡ | 0,9280 | 2,65 % | 0,0240 | 331 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | -0,1600 | 234.561.750 |
| ΑΛΦΑ | 3,4150 | -0,73 % | -0,0250 | 38.214.483 |
| ΠΕΙΡ | 7,0220 | -0,59 % | -0,0420 | 23.157.422 |
| ΕΤΕ | 13,1300 | -1,20 % | -0,1600 | 18.531.928 |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | -0,2200 | 16.657.006 |
| ΔΕΗ | 18,0100 | 0,61 % | 0,1100 | 16.613.265 |
| MTLN | 41,2800 | -1,67 % | -0,7000 | 12.076.448 |
| ΟΤΕ | 16,9500 | -0,64 % | -0,1100 | 11.502.954 |
| ΟΠΑΠ | 18,3900 | -1,08 % | -0,2000 | 7.547.544 |
| ΜΟΗ | 30,1800 | -1,05 % | -0,3200 | 6.785.187 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 234,56εκ. |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 38,21εκ. |
| ΙΝΛΟΤ | 1,0200 | -0,78 % | 4.768.192 | 4,82εκ. |
| ΦΒΜΕΖΖ | 0,0701 | 1,59 % | 3.416.607 | 238,5χιλ. |
| ΠΕΙΡ | 7,0220 | -0,59 % | 3.286.707 | 23,16εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 1,12εκ. |
| ΕΤΕ | 13,1300 | -1,20 % | 1.406.781 | 18,53εκ. |
| ΔΕΗ | 18,0100 | 0,61 % | 920.481 | 16,61εκ. |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 686,1χιλ. |
| CREDIA | 1,6400 | 1,36 % | 690.017 | 1,11εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4800 | -4,40 % | 67.225.565 | 1,85 % |
| ΠΕΡΦ | 8,1800 | 3,28 % | 241.680 | 1,71 % |
| EIS | 2,0600 | 4,57 % | 145.187 | 0,95 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 0,79 % |
| ΑΛΦΑ | 3,4150 | -0,73 % | 11.201.520 | 0,48 % |
| ΜΠΕΛΑ | 27,2400 | -0,80 % | 609.516 | 0,45 % |
| ΛΑΒΙ | 0,9080 | 3,42 % | 766.657 | 0,45 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 0,45 % |
| ΕΚΤΕΡ | 3,5800 | -3,24 % | 118.207 | 0,43 % |
| ΙΝΤΕΚ | 6,1800 | 0,00 % | 230.166 | 0,41 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3700 | -3,14 % | 3.971 | 13,87 % |
| ΒΙΝΤΑ | 6,5000 | -0,76 % | 528 | 9,92 % |
| ΚΑΙΡΟΜΕΖ | 0,4465 | 3,84 % | 2.449.101 | 9,65 % |
| ΑΤΕΚ | 1,3900 | 5,30 % | 4.715 | 9,09 % |
| ΓΚΜΕΖΖ | 0,4430 | 0,45 % | 387.735 | 7,03 % |
| ΛΕΒΠ | 0,2000 | 0,00 % | 3.250 | 7,00 % |
| ΛΑΝΑΚ | 1,3800 | -3,50 % | 4.699 | 6,99 % |
| ΧΑΙΔΕ | 0,7600 | 2,70 % | 663 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1950 | 0,10 % | 234.546 | 6,06 % |
| ΜΙΝ | 0,7400 | 0,27 % | 1.959 | 5,69 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|