| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,2400 €
0,0400 (0,56%)
- Άνοιγμα 7,2200
- Υψηλό 7,2400
- Χαμηλό 7,2200
- Όγκος 1.023
- Τζίρος 7.387 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 3,0970 | 1,61% | 3,0480 | 3,0970 | 3,0480 | 1.062 | 3.262,50 |
| 01/12/2009 | 3,0480 | 9,36% | 2,8740 | 3,1260 | 2,8450 | 7.272 | ,00 |
| 30/11/2009 | 2,7870 | -3,03% | 2,8160 | 2,8450 | 2,7870 | 9.681 | ,00 |
| 27/11/2009 | 2,8740 | -1,00% | 2,9030 | 2,9030 | 2,7580 | 5.186 | ,00 |
| 26/11/2009 | 2,9030 | -2,91% | 2,9900 | 2,9900 | 2,8740 | 3.668 | ,00 |
| 25/11/2009 | 2,9900 | -2,54% | 3,0190 | 3,0190 | 2,9610 | 3.257 | ,00 |
| 24/11/2009 | 3,0680 | 2,61% | 2,9900 | 3,0680 | 2,9900 | 4.746 | ,00 |
| 23/11/2009 | 2,9900 | 0,00% | 2,8450 | 3,1550 | 2,8450 | 3.570 | ,00 |
| 20/11/2009 | 2,9900 | -4,35% | 3,1260 | 3,1260 | 2,9320 | 3.286 | ,00 |
| 19/11/2009 | 3,1260 | -1,82% | 3,3000 | 3,3000 | 3,0680 | 1.877 | ,00 |
| 18/11/2009 | 3,1840 | 0,00% | 3,1840 | 3,2710 | 3,1840 | 429 | ,00 |
| 17/11/2009 | 3,1840 | 0,00% | 3,1840 | 3,1840 | 3,1840 | 2.525 | ,00 |
| 16/11/2009 | 3,1840 | 0,00% | 3,1840 | 3,1840 | 3,1840 | 255 | ,00 |
| 13/11/2009 | 3,1840 | 0,00% | 3,1840 | 3,1840 | 3,1840 | 340 | ,00 |
| 12/11/2009 | 3,1840 | 3,78% | 3,0680 | 3,1840 | 3,0680 | 1.787 | ,00 |
| 11/11/2009 | 3,0680 | -0,94% | 3,0970 | 3,1260 | 2,9900 | 4.742 | ,00 |
| 10/11/2009 | 3,0970 | -2,73% | 3,1840 | 3,1840 | 3,0970 | 5.360 | ,00 |
| 09/11/2009 | 3,1840 | -0,90% | 3,1260 | 3,1840 | 3,1260 | 2.733 | ,00 |
| 06/11/2009 | 3,2130 | 0,91% | 3,1840 | 3,2130 | 3,1840 | 1.885 | ,00 |
| 05/11/2009 | 3,1840 | 0,00% | 3,1840 | 3,2130 | 3,1260 | 2.108 | ,00 |
| 04/11/2009 | 3,1840 | -0,90% | 3,2130 | 3,2130 | 3,1260 | 4.291 | ,00 |
| 03/11/2009 | 3,2130 | -1,77% | 3,1840 | 3,3000 | 3,1550 | 1.821 | ,00 |
| 02/11/2009 | 3,2710 | -0,88% | 3,1840 | 3,2710 | 3,1840 | 3.272 | ,00 |
| 30/10/2009 | 3,3000 | 0,89% | 3,3290 | 3,3290 | 3,1840 | 3.474 | ,00 |
| 29/10/2009 | 3,2710 | -2,59% | 3,3290 | 3,3290 | 3,1840 | 9.516 | ,00 |
| 27/10/2009 | 3,3580 | -1,41% | 3,3290 | 3,4060 | 3,3290 | 3.100 | ,00 |
| 26/10/2009 | 3,4060 | -2,49% | 3,3870 | 3,4060 | 3,3870 | 613 | ,00 |
| 23/10/2009 | 3,4930 | 0,00% | 3,3580 | 3,4930 | 3,3580 | 2.668 | ,00 |
| 22/10/2009 | 3,4930 | 0,00% | 3,4930 | 3,4930 | 3,4650 | 7.891 | ,00 |
| 21/10/2009 | 3,4930 | 0,00% | 3,4650 | 3,5230 | 3,4650 | 3.007 | ,00 |
| 20/10/2009 | 3,4930 | -0,85% | 3,4650 | 3,6100 | 3,4650 | 4.079 | ,00 |
| 19/10/2009 | 3,5230 | 2,53% | 3,4360 | 3,5230 | 3,4360 | 419 | ,00 |
| 16/10/2009 | 3,4360 | 0,88% | 3,3580 | 3,5810 | 3,3290 | 2.533 | ,00 |
| 15/10/2009 | 3,4060 | -3,32% | 3,4360 | 3,5230 | 3,4060 | 4.517 | ,00 |
| 14/10/2009 | 3,5230 | 1,67% | 3,4650 | 3,5230 | 3,4650 | 6.013 | ,00 |
| 13/10/2009 | 3,4650 | 0,00% | 3,4360 | 3,4650 | 3,4360 | 2.634 | ,00 |
| 12/10/2009 | 3,4650 | 1,73% | 3,4060 | 3,4930 | 3,4060 | 2.305 | ,00 |
| 09/10/2009 | 3,4060 | -4,11% | 3,5520 | 3,5520 | 3,3290 | 1.525 | ,00 |
| 08/10/2009 | 3,5520 | 0,00% | 3,5520 | 3,6390 | 3,4360 | 971 | ,00 |
| 07/10/2009 | 3,5520 | 3,38% | 3,4060 | 3,6680 | 3,4060 | 904 | ,00 |
| 06/10/2009 | 3,4360 | -0,84% | 3,4650 | 3,6100 | 3,3580 | 1.434 | ,00 |
| 05/10/2009 | 3,4650 | 5,00% | 3,0970 | 3,4650 | 3,0970 | 1.895 | ,00 |
| 02/10/2009 | 3,3000 | -2,57% | 3,3290 | 3,3870 | 3,3000 | 3.578 | ,00 |
| 01/10/2009 | 3,3870 | -1,43% | 3,4360 | 3,4930 | 3,3870 | 553 | ,00 |
| 30/9/2009 | 3,4360 | -1,63% | 3,4650 | 3,4650 | 3,4360 | 2.210 | ,00 |
| 29/9/2009 | 3,4930 | 0,81% | 3,3580 | 3,5230 | 3,3580 | 1.637 | ,00 |
| 28/9/2009 | 3,4650 | -0,80% | 3,2710 | 3,4650 | 3,2710 | 1.701 | ,00 |
| 25/9/2009 | 3,4930 | -1,66% | 3,4930 | 3,4930 | 3,4930 | 360 | ,00 |
| 24/9/2009 | 3,5520 | 4,87% | 3,4650 | 3,5520 | 3,4360 | 353 | ,00 |
| 23/9/2009 | 3,3870 | 0,86% | 3,3870 | 3,3870 | 3,2420 | 663 | ,00 |
| 22/9/2009 | 3,3580 | 2,66% | 3,4060 | 3,4060 | 3,3000 | 2.021 | ,00 |
| 21/9/2009 | 3,2710 | -1,74% | 3,2130 | 3,3000 | 3,2130 | 392 | ,00 |
| 18/9/2009 | 3,3290 | 0,88% | 3,3580 | 3,4060 | 3,3290 | 2.864 | ,00 |
| 17/9/2009 | 3,3000 | -2,57% | 3,2130 | 3,3290 | 3,2130 | 483 | ,00 |
| 16/9/2009 | 3,3870 | 2,64% | 3,3870 | 3,3870 | 3,3290 | 7.459 | ,00 |
| 15/9/2009 | 3,3000 | -0,87% | 3,3290 | 3,3290 | 3,1550 | 1.297 | ,00 |
| 14/9/2009 | 3,3290 | 0,00% | 3,3290 | 3,3290 | 3,3290 | ,00 | |
| 11/9/2009 | 3,3290 | 4,55% | 3,3580 | 3,3580 | 3,3290 | 863 | ,00 |
| 10/9/2009 | 3,1840 | 0,00% | 3,1840 | 3,2710 | 3,1260 | 1.700 | ,00 |
| 09/9/2009 | 3,1840 | 0,00% | 3,3580 | 3,3580 | 3,1260 | 798 | ,00 |
| 08/9/2009 | 3,1840 | 0,00% | 3,3870 | 3,3870 | 3,1840 | 641 | ,00 |
| 07/9/2009 | 3,1840 | 0,00% | 3,1840 | 3,1840 | 3,1840 | 185 | ,00 |
| 04/9/2009 | 3,1840 | 0,00% | 3,1840 | 3,1840 | 3,1840 | ,00 | |
| 03/9/2009 | 3,1840 | -2,66% | 3,1840 | 3,1840 | 3,1840 | 2.397 | ,00 |
| 02/9/2009 | 3,2710 | 0,00% | 3,2710 | 3,2710 | 3,2710 | 66 | ,00 |
| 01/9/2009 | 3,2710 | 0,89% | 3,2710 | 3,2710 | 3,2710 | 177 | ,00 |
| 31/8/2009 | 3,2420 | -3,45% | 3,2420 | 3,3000 | 3,2130 | 5.016 | ,00 |
| 28/8/2009 | 3,3580 | 2,66% | 3,2710 | 3,3870 | 3,2130 | 3.362 | ,00 |
| 27/8/2009 | 3,2710 | 2,73% | 3,1550 | 3,2710 | 3,1550 | 2.777 | ,00 |
| 26/8/2009 | 3,1840 | -0,90% | 3,2130 | 3,2420 | 3,1840 | 6.516 | ,00 |
| 25/8/2009 | 3,2130 | 0,91% | 3,1840 | 3,2130 | 3,1840 | 9.379 | ,00 |
| 24/8/2009 | 3,1840 | 0,00% | 3,1840 | 3,1840 | 3,1550 | 2.604 | ,00 |
| 21/8/2009 | 3,1840 | 0,00% | 3,1260 | 3,1840 | 3,1260 | 1.175 | ,00 |
| 20/8/2009 | 3,1840 | 0,92% | 3,1550 | 3,1840 | 3,0970 | 4.954 | ,00 |
| 19/8/2009 | 3,1550 | 0,00% | 3,1550 | 3,1550 | 3,1550 | ,00 | |
| 18/8/2009 | 3,1550 | 4,50% | 3,0680 | 3,1550 | 3,0680 | 199 | ,00 |
| 17/8/2009 | 3,0190 | 0,00% | 3,0190 | 3,0190 | 3,0190 | 1.592 | ,00 |
| 14/8/2009 | 3,0190 | -0,95% | 3,1550 | 3,1840 | 3,0190 | 2.514 | ,00 |
| 13/8/2009 | 3,0480 | -0,65% | 3,1260 | 3,1260 | 2,9610 | 6.690 | ,00 |
| 12/8/2009 | 3,0680 | -2,76% | 2,9610 | 3,0680 | 2,9320 | 213 | ,00 |
| 11/8/2009 | 3,1550 | 0,00% | 3,1550 | 3,1550 | 3,1550 | ,00 | |
| 10/8/2009 | 3,1550 | -0,91% | 3,1840 | 3,1840 | 3,1550 | 12.259 | ,00 |
| 07/8/2009 | 3,1840 | -3,52% | 3,2710 | 3,2710 | 3,1840 | 3.008 | ,00 |
| 06/8/2009 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 266 | ,00 |
| 05/8/2009 | 3,3000 | 1,79% | 3,2420 | 3,3000 | 3,2420 | 348 | ,00 |
| 04/8/2009 | 3,2420 | 0,00% | 3,2420 | 3,2420 | 3,2130 | 4.135 | ,00 |
| 03/8/2009 | 3,2420 | 1,82% | 3,2130 | 3,2710 | 3,2130 | 4.790 | ,00 |
| 31/7/2009 | 3,1840 | 0,00% | 3,0190 | 3,1840 | 3,0190 | 6.893 | ,00 |
| 30/7/2009 | 3,1840 | 0,92% | 3,1840 | 3,1840 | 3,1550 | 4.420 | ,00 |
| 29/7/2009 | 3,1550 | -0,91% | 3,0480 | 3,1550 | 3,0480 | 171 | 518,44 |
| 28/7/2009 | 3,1840 | 0,00% | 3,1840 | 3,1840 | 3,1840 | 913 | ,00 |
| 27/7/2009 | 3,1840 | 5,47% | 3,0680 | 3,1840 | 2,9900 | 8.033 | ,00 |
| 24/7/2009 | 3,0190 | 0,97% | 3,0480 | 3,1550 | 2,9900 | 2.515 | ,00 |
| 23/7/2009 | 2,9900 | 7,28% | 2,8450 | 3,1260 | 2,7870 | 5.554 | ,00 |
| 22/7/2009 | 2,7870 | 0,00% | 2,7870 | 2,8740 | 2,7870 | 5.001 | ,00 |
| 21/7/2009 | 2,7870 | 0,00% | 2,7870 | 2,8160 | 2,7580 | 10.285 | ,00 |
| 20/7/2009 | 2,7870 | 0,00% | 2,7870 | 2,8160 | 2,7870 | 5.096 | ,00 |
| 17/7/2009 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 2.385 | ,00 |
| 16/7/2009 | 2,7870 | -2,04% | 2,8450 | 2,9320 | 2,7870 | 11.364 | ,00 |
| 15/7/2009 | 2,8450 | -1,01% | 2,8740 | 2,9610 | 2,8160 | 870 | ,00 |
| 14/7/2009 | 2,8740 | 1,02% | 2,8450 | 2,9030 | 2,8160 | 1.763 | ,00 |
| 13/7/2009 | 2,8450 | -1,01% | 2,8450 | 2,9320 | 2,8450 | 193 | ,00 |
| 10/7/2009 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | 266 | ,00 |
| 09/7/2009 | 2,8740 | -4,80% | 2,8450 | 2,9610 | 2,8160 | 1.156 | ,00 |
| 08/7/2009 | 3,0190 | 4,00% | 3,0190 | 3,0190 | 3,0190 | 595 | ,00 |
| 07/7/2009 | 2,9030 | -2,91% | 2,9030 | 2,9030 | 2,9030 | 237 | ,00 |
| 06/7/2009 | 2,9900 | -0,96% | 2,9900 | 2,9900 | 2,9900 | 40 | ,00 |
| 03/7/2009 | 3,0190 | 6,12% | 2,8740 | 3,0190 | 2,7390 | 679 | ,00 |
| 02/7/2009 | 2,8450 | 0,00% | 2,7580 | 2,8450 | 2,7580 | 137 | ,00 |
| 01/7/2009 | 2,8450 | 0,00% | 2,8450 | 2,8450 | 2,8450 | ,00 | |
| 30/6/2009 | 2,8450 | -3,92% | 2,9610 | 2,9610 | 2,7100 | 1.061 | ,00 |
| 29/6/2009 | 2,9610 | 0,00% | 2,9610 | 2,9610 | 2,8160 | 1.401 | ,00 |
| 26/6/2009 | 2,9610 | -3,49% | 3,0190 | 3,2420 | 2,9320 | 2.933 | ,00 |
| 25/6/2009 | 3,0680 | -3,64% | 3,0680 | 3,0680 | 3,0680 | 22 | ,00 |
| 24/6/2009 | 3,1840 | 8,59% | 3,1840 | 3,2130 | 3,1840 | 545 | ,00 |
| 23/6/2009 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | ,00 | |
| 22/6/2009 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 126 | ,00 |
| 19/6/2009 | 2,9320 | -2,88% | 3,0190 | 3,0190 | 2,8160 | 738 | ,00 |
| 18/6/2009 | 3,0190 | 0,97% | 3,0190 | 3,0190 | 3,0190 | 885 | ,00 |
| 17/6/2009 | 2,9900 | 0,00% | 2,9320 | 2,9900 | 2,9320 | 576 | ,00 |
| 16/6/2009 | 2,9900 | -4,35% | 2,9900 | 2,9900 | 2,9900 | 2.110 | ,00 |
| 15/6/2009 | 3,1260 | 0,00% | 2,9610 | 3,1260 | 2,9610 | 1.402 | ,00 |
| 12/6/2009 | 3,1260 | 5,57% | 3,0190 | 3,1840 | 3,0190 | 624 | ,00 |
| 11/6/2009 | 2,9610 | 0,99% | 2,9320 | 2,9610 | 2,9320 | 182 | ,00 |
| 10/6/2009 | 2,9320 | 0,00% | 2,9610 | 2,9610 | 2,9320 | 1.726 | ,00 |
| 09/6/2009 | 2,9320 | -0,98% | 2,9610 | 2,9610 | 2,9030 | 445 | ,00 |
| 05/6/2009 | 2,9610 | 0,99% | 2,8740 | 2,9610 | 2,8740 | 27.469 | ,00 |
| 04/6/2009 | 2,9320 | -0,98% | 2,9610 | 2,9610 | 2,9030 | 6.642 | ,00 |
| 03/6/2009 | 2,9610 | -0,97% | 3,0480 | 3,0480 | 2,9610 | 6.800 | ,00 |
| 02/6/2009 | 2,9900 | 0,98% | 2,9610 | 3,0480 | 2,9610 | 11.534 | ,00 |
| 01/6/2009 | 2,9610 | 0,00% | 2,9610 | 3,0190 | 2,9610 | 5.604 | ,00 |
| 29/5/2009 | 2,9610 | 0,00% | 2,9610 | 2,9610 | 2,9320 | 3.826 | ,00 |
| 28/5/2009 | 2,9610 | 0,00% | 2,9610 | 2,9900 | 2,9610 | 3.512 | ,00 |
| 27/5/2009 | 2,9610 | 0,00% | 3,0680 | 3,0680 | 2,9610 | 8.404 | ,00 |
| 26/5/2009 | 2,9610 | -1,92% | 3,0480 | 3,0480 | 2,9610 | 1.941 | ,00 |
| 25/5/2009 | 3,0190 | -1,60% | 3,0480 | 3,0480 | 3,0190 | 662 | ,00 |
| 22/5/2009 | 3,0680 | 0,66% | 3,0680 | 3,0680 | 3,0680 | 220 | ,00 |
| 21/5/2009 | 3,0480 | -1,58% | 3,0480 | 3,0480 | 3,0190 | 451 | ,00 |
| 20/5/2009 | 3,0970 | 0,95% | 3,0970 | 3,0970 | 3,0970 | 576 | ,00 |
| 19/5/2009 | 3,0680 | 0,00% | 3,0680 | 3,0680 | 3,0680 | 1.637 | ,00 |
| 18/5/2009 | 3,0680 | 0,00% | 3,0680 | 3,0680 | 3,0680 | 730 | ,00 |
| 15/5/2009 | 3,0680 | 4,64% | 2,9320 | 3,0680 | 2,9320 | 840 | ,00 |
| 14/5/2009 | 2,9320 | -0,98% | 2,9320 | 2,9320 | 2,9320 | 1.284 | ,00 |
| 13/5/2009 | 2,9610 | 0,99% | 2,9320 | 2,9900 | 2,9320 | 3.513 | ,00 |
| 12/5/2009 | 2,9320 | 4,12% | 2,7580 | 2,9900 | 2,7580 | 3.654 | ,00 |
| 11/5/2009 | 2,8160 | -3,96% | 2,8450 | 2,8450 | 2,7870 | 984 | ,00 |
| 08/5/2009 | 2,9320 | 0,00% | 2,8160 | 2,9320 | 2,8160 | 317 | ,00 |
| 07/5/2009 | 2,9320 | 0,00% | 2,7390 | 2,9320 | 2,7390 | 911 | ,00 |
| 06/5/2009 | 2,9320 | -2,88% | 3,0190 | 3,0480 | 2,9320 | 628 | ,00 |
| 05/5/2009 | 3,0190 | 1,96% | 2,9610 | 3,0480 | 2,9610 | 314 | ,00 |
| 04/5/2009 | 2,9610 | -3,49% | 3,1840 | 3,1840 | 2,7870 | 596 | ,00 |
| 30/4/2009 | 3,0680 | 1,62% | 3,2130 | 3,2130 | 2,9610 | 693 | ,00 |
| 29/4/2009 | 3,0190 | 11,40% | 2,7100 | 3,2420 | 2,7100 | 295 | ,00 |
| 28/4/2009 | 2,7100 | -2,76% | 2,7870 | 2,7870 | 2,7100 | 321 | ,00 |
| 27/4/2009 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | ,00 | |
| 24/4/2009 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 442 | ,00 |
| 23/4/2009 | 2,7870 | 2,84% | 2,7870 | 2,7870 | 2,7870 | 1.086 | ,00 |
| 22/4/2009 | 2,7100 | -6,65% | 3,0190 | 3,0190 | 2,7100 | 2 | ,00 |
| 21/4/2009 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | ,00 | |
| 16/4/2009 | 2,9030 | 3,09% | 2,6230 | 2,9030 | 2,6230 | 4.657 | ,00 |
| 15/4/2009 | 2,8160 | 0,00% | 2,8160 | 2,8160 | 2,8160 | 159 | ,00 |
| 14/4/2009 | 2,8160 | -1,02% | 2,7100 | 2,8160 | 2,7100 | 1.109 | ,00 |
| 09/4/2009 | 2,8450 | -1,01% | 2,8160 | 2,9320 | 2,8160 | 3.029 | ,00 |
| 08/4/2009 | 2,8740 | 3,12% | 2,7100 | 2,8740 | 2,7100 | 622 | ,00 |
| 07/4/2009 | 2,7870 | -1,03% | 2,8740 | 2,8740 | 2,7100 | 411 | ,00 |
| 06/4/2009 | 2,8160 | -3,96% | 2,9320 | 2,9320 | 2,6810 | 1.510 | ,00 |
| 03/4/2009 | 2,9320 | -3,81% | 3,0480 | 3,0480 | 2,8160 | 9.309 | 27.467,25 |
| 02/4/2009 | 3,0480 | -1,58% | 3,0970 | 3,0970 | 2,7870 | 770 | ,00 |
| 01/4/2009 | 3,0970 | -0,93% | 3,1260 | 3,1260 | 3,0480 | 199 | ,00 |
| 31/3/2009 | 3,1260 | -1,82% | 3,1840 | 3,4650 | 3,1260 | 617 | ,00 |
| 30/3/2009 | 3,1840 | 9,68% | 2,9030 | 3,1840 | 2,9030 | 113 | ,00 |
| 27/3/2009 | 2,9030 | 1,01% | 2,9030 | 2,9320 | 2,9030 | 980 | ,00 |
| 26/3/2009 | 2,8740 | 1,02% | 2,8450 | 2,8740 | 2,8450 | 473 | ,00 |
| 24/3/2009 | 2,8450 | -1,01% | 2,8740 | 2,8740 | 2,6230 | 835 | ,00 |
| 23/3/2009 | 2,8740 | 6,05% | 2,7100 | 2,8740 | 2,7100 | 237 | ,00 |
| 20/3/2009 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 5 | ,00 |
| 19/3/2009 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 18/3/2009 | 2,7100 | 2,19% | 2,6810 | 2,7100 | 2,6810 | 484 | ,00 |
| 17/3/2009 | 2,6520 | 3,39% | 2,5060 | 2,6520 | 2,5060 | 270 | ,00 |
| 16/3/2009 | 2,5650 | 0,00% | 2,5650 | 2,5650 | 2,5650 | 642 | ,00 |
| 13/3/2009 | 2,5650 | 0,00% | 2,5650 | 2,5650 | 2,5350 | 1.520 | ,00 |
| 12/3/2009 | 2,5650 | 0,00% | 2,5650 | 2,5650 | 2,5650 | 474 | ,00 |
| 11/3/2009 | 2,5650 | 1,18% | 2,5940 | 2,5940 | 2,5650 | 624 | ,00 |
| 10/3/2009 | 2,5350 | 0,00% | 2,5350 | 2,5650 | 2,5350 | 1.273 | ,00 |
| 09/3/2009 | 2,5350 | -3,35% | 2,6230 | 2,6230 | 2,5060 | 600 | ,00 |
| 06/3/2009 | 2,6230 | 0,00% | 2,6230 | 2,6230 | 2,4770 | 1.663 | ,00 |
| 05/3/2009 | 2,6230 | 0,00% | 2,6230 | 2,6230 | 2,6230 | 434 | ,00 |
| 04/3/2009 | 2,6230 | 0,00% | 2,6230 | 2,6230 | 2,6230 | 451 | ,00 |
| 03/3/2009 | 2,6230 | 0,00% | 2,6230 | 2,6230 | 2,6230 | 514 | ,00 |
| 27/2/2009 | 2,6230 | -3,21% | 2,7100 | 2,7100 | 2,6230 | 52 | ,00 |
| 26/2/2009 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,6230 | 698 | ,00 |
| 25/2/2009 | 2,7100 | -2,76% | 2,7870 | 2,7870 | 2,7100 | 665 | ,00 |
| 24/2/2009 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,5650 | 1.212 | ,00 |
| 23/2/2009 | 2,7870 | -2,04% | 2,6230 | 2,7870 | 2,6230 | 1.552 | ,00 |
| 20/2/2009 | 2,8450 | -8,14% | 2,7870 | 2,8450 | 2,7870 | 1.011 | ,00 |
| 19/2/2009 | 3,0970 | -0,93% | 2,8740 | 3,0970 | 2,8740 | 1.094 | ,00 |
| 18/2/2009 | 3,1260 | 7,68% | 3,1550 | 3,1550 | 3,1260 | 292 | ,00 |
| 17/2/2009 | 2,9030 | -4,76% | 2,8740 | 2,9900 | 2,7870 | 1.426 | ,00 |
| 16/2/2009 | 3,0480 | -0,65% | 3,1260 | 3,1260 | 3,0480 | 435 | ,00 |
| 13/2/2009 | 3,0680 | 2,61% | 2,9900 | 3,0680 | 2,9900 | 835 | ,00 |
| 12/2/2009 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | 513 | ,00 |
| 11/2/2009 | 2,9900 | -2,54% | 2,7580 | 2,9900 | 2,7580 | 1.265 | ,00 |
| 10/2/2009 | 3,0680 | 0,00% | 2,8740 | 3,0680 | 2,8740 | 1.194 | ,00 |
| 09/2/2009 | 3,0680 | 0,00% | 3,0970 | 3,1260 | 2,7870 | 935 | ,00 |
| 06/2/2009 | 3,0680 | 2,61% | 2,9900 | 3,1260 | 2,9900 | 1.453 | ,00 |
| 05/2/2009 | 2,9900 | 0,00% | 2,9900 | 2,9900 | 2,9900 | ,00 | |
| 04/2/2009 | 2,9900 | 0,00% | 2,9900 | 3,1550 | 2,9900 | 332 | ,00 |
| 03/2/2009 | 2,9900 | -0,96% | 2,7870 | 2,9900 | 2,7870 | 2.713 | ,00 |
| 02/2/2009 | 3,0190 | -2,52% | 3,0970 | 3,0970 | 2,9030 | 1.799 | ,00 |
| 30/1/2009 | 3,0970 | -0,93% | 3,1550 | 3,1550 | 3,0970 | 962 | ,00 |
| 29/1/2009 | 3,1260 | 4,55% | 2,9900 | 3,1260 | 2,9900 | 891 | ,00 |
| 28/1/2009 | 2,9900 | 4,04% | 2,7870 | 2,9900 | 2,7870 | 307 | ,00 |
| 27/1/2009 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | 265 | ,00 |
| 26/1/2009 | 2,8740 | 1,02% | 2,8740 | 2,8740 | 2,8740 | 267 | ,00 |
| 23/1/2009 | 2,8450 | -1,01% | 2,7100 | 2,8450 | 2,7100 | 829 | ,00 |
| 22/1/2009 | 2,8740 | 3,12% | 2,7870 | 2,9900 | 2,7870 | 1.831 | ,00 |
| 21/1/2009 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 282 | ,00 |
| 20/1/2009 | 2,7870 | 6,25% | 2,5060 | 2,7870 | 2,5060 | 275 | ,00 |
| 19/1/2009 | 2,6230 | -2,16% | 2,7100 | 2,7100 | 2,6230 | 401 | ,00 |
| 16/1/2009 | 2,6810 | -1,07% | 2,5940 | 2,7100 | 2,5940 | 1.313 | ,00 |
| 15/1/2009 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,5060 | 1.278 | ,00 |
| 14/1/2009 | 2,7100 | -1,74% | 2,7580 | 2,7580 | 2,7100 | 396 | ,00 |
| 13/1/2009 | 2,7580 | -1,04% | 2,5350 | 2,7580 | 2,5350 | 375 | ,00 |
| 12/1/2009 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | ,00 | |
| 09/1/2009 | 2,7870 | 1,75% | 2,7390 | 2,7870 | 2,7390 | 487 | ,00 |
| 08/1/2009 | 2,7390 | -0,69% | 2,7870 | 2,7870 | 2,7390 | 861 | ,00 |
| 07/1/2009 | 2,7580 | 0,00% | 2,7580 | 2,7580 | 2,7580 | ,00 | |
| 05/1/2009 | 2,7580 | 0,00% | 2,7580 | 2,7580 | 2,7580 | ,00 | |
| 02/1/2009 | 2,7580 | 5,15% | 2,7580 | 2,7580 | 2,7580 | 194 | ,00 |
| 31/12/2008 | 2,6230 | -4,24% | 2,6230 | 2,6230 | 2,6230 | 167 | ,00 |
| 30/12/2008 | 2,7390 | 4,42% | 2,6230 | 2,7390 | 2,6230 | 522 | ,00 |
| 29/12/2008 | 2,6230 | 0,00% | 2,6230 | 2,7390 | 2,6230 | 638 | ,00 |
| 24/12/2008 | 2,6230 | 0,00% | 2,6230 | 2,6230 | 2,6230 | 446 | ,00 |
| 23/12/2008 | 2,6230 | -1,09% | 2,6520 | 2,6810 | 2,5940 | 1.980 | ,00 |
| 22/12/2008 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6520 | 173 | ,00 |
| 19/12/2008 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6520 | 242 | ,00 |
| 18/12/2008 | 2,6520 | -4,84% | 2,6230 | 2,7870 | 2,6230 | 1.230 | ,00 |
| 17/12/2008 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 242 | ,00 |
| 16/12/2008 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 1.192 | ,00 |
| 15/12/2008 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | ,00 | |
| 12/12/2008 | 2,7870 | -2,04% | 2,6230 | 2,8160 | 2,6230 | 80 | ,00 |
| 11/12/2008 | 2,8450 | 0,00% | 2,7580 | 2,8450 | 2,7580 | 1.202 | ,00 |
| 10/12/2008 | 2,8450 | 0,00% | 2,7390 | 2,8450 | 2,7390 | 134 | ,00 |
| 09/12/2008 | 2,8450 | 4,98% | 2,8450 | 2,8450 | 2,8450 | 7 | ,00 |
| 08/12/2008 | 2,7100 | -2,76% | 2,7390 | 2,7390 | 2,7100 | 173 | ,00 |
| 05/12/2008 | 2,7870 | -3,03% | 2,7580 | 2,7870 | 2,7580 | 1.682 | ,00 |
| 04/12/2008 | 2,8740 | -1,98% | 2,7580 | 2,8740 | 2,7580 | 388 | ,00 |
| 03/12/2008 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | ,00 | |
| 02/12/2008 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | ,00 | |
| 01/12/2008 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 481 | ,00 |
| 28/11/2008 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 173 | ,00 |
| 27/11/2008 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 2.872 | ,00 |
| 26/11/2008 | 2,9320 | -1,94% | 2,8740 | 2,9320 | 2,8740 | 4.211 | ,00 |
| 25/11/2008 | 2,9900 | 9,16% | 2,7390 | 2,9900 | 2,7390 | 10.532 | ,00 |
| 24/11/2008 | 2,7390 | 1,07% | 2,7100 | 2,7390 | 2,7100 | 619 | ,00 |
| 21/11/2008 | 2,7100 | 0,00% | 2,8740 | 2,8740 | 2,6230 | 20.871 | ,00 |
| 20/11/2008 | 2,7100 | -1,74% | 2,7870 | 2,7870 | 2,5940 | 1.235 | ,00 |
| 19/11/2008 | 2,7580 | -3,06% | 3,0680 | 3,0680 | 2,7580 | 960 | ,00 |
| 18/11/2008 | 2,8450 | 4,98% | 2,7870 | 2,8740 | 2,7390 | 20.003 | ,00 |
| 17/11/2008 | 2,7100 | 1,08% | 2,6810 | 2,7870 | 2,6810 | 17.581 | ,00 |
| 14/11/2008 | 2,6810 | 8,24% | 2,6520 | 2,8160 | 2,6520 | 21.938 | ,00 |
| 13/11/2008 | 2,4770 | -16,35% | 2,9610 | 2,9610 | 2,3710 | 68.446 | ,00 |
| 12/11/2008 | 2,9610 | -3,49% | 3,0680 | 3,0680 | 2,9320 | 3.073 | ,00 |
| 11/11/2008 | 3,0680 | 0,00% | 3,0680 | 3,0680 | 2,9320 | 3.160 | ,00 |
| 10/11/2008 | 3,0680 | 2,61% | 2,9900 | 3,0680 | 2,9900 | 1.946 | ,00 |
| 07/11/2008 | 2,9900 | -3,45% | 3,0190 | 3,0190 | 2,9900 | 4.868 | ,00 |
| 06/11/2008 | 3,0970 | 0,00% | 2,8450 | 3,0970 | 2,8450 | 283 | ,00 |
| 05/11/2008 | 3,0970 | 2,58% | 3,0480 | 3,1260 | 2,7870 | 3.920 | ,00 |
| 04/11/2008 | 3,0190 | 8,32% | 2,9610 | 3,0190 | 2,9320 | 3.907 | ,00 |
| 03/11/2008 | 2,7870 | 1,75% | 2,9610 | 2,9610 | 2,7870 | 496 | ,00 |
| 31/10/2008 | 2,7390 | 0,00% | 2,7390 | 2,7390 | 2,7390 | 4.298 | ,00 |
| 30/10/2008 | 2,7390 | -0,69% | 2,7580 | 2,7870 | 2,7390 | 2.347 | ,00 |
| 29/10/2008 | 2,7580 | 8,80% | 2,6520 | 2,7580 | 2,5940 | 6.526 | ,00 |
| 27/10/2008 | 2,5350 | -6,46% | 2,4770 | 2,7100 | 2,4770 | 4.028 | ,00 |
| 24/10/2008 | 2,7100 | -8,48% | 2,9900 | 2,9900 | 2,6810 | 3.392 | ,00 |
| 23/10/2008 | 2,9610 | -0,97% | 2,9030 | 2,9900 | 2,9030 | 7.094 | ,00 |
| 22/10/2008 | 2,9900 | 0,00% | 2,9900 | 3,0190 | 2,9610 | 3.138 | ,00 |
| 21/10/2008 | 2,9900 | 1,98% | 2,9900 | 3,1550 | 2,9320 | 17.010 | ,00 |
| 20/10/2008 | 2,9320 | -0,98% | 2,9030 | 2,9610 | 2,9030 | 3.519 | ,00 |
| 17/10/2008 | 2,9610 | 4,08% | 3,1260 | 3,1260 | 2,9610 | 2.869 | ,00 |
| 16/10/2008 | 2,8450 | -8,99% | 3,0680 | 3,0680 | 2,7870 | 4.221 | ,00 |
| 15/10/2008 | 3,1260 | -1,82% | 3,1840 | 3,1840 | 3,1260 | 1.456 | ,00 |
| 14/10/2008 | 3,1840 | 0,00% | 3,1840 | 3,3000 | 3,1260 | 1.649 | ,00 |
| 13/10/2008 | 3,1840 | 0,00% | 2,9320 | 3,1840 | 2,9320 | 836 | ,00 |
| 10/10/2008 | 3,1840 | 1,86% | 2,8740 | 3,1840 | 2,7870 | 7.854 | ,00 |
| 09/10/2008 | 3,1260 | 0,00% | 2,9610 | 3,1260 | 2,9610 | 1.602 | ,00 |
| 08/10/2008 | 3,1260 | 0,00% | 2,8740 | 3,1260 | 2,8740 | 1.911 | ,00 |
| 07/10/2008 | 3,1260 | 0,00% | 2,9030 | 3,2710 | 2,9030 | 598 | ,00 |
| 06/10/2008 | 3,1260 | -0,92% | 3,0190 | 3,1260 | 3,0190 | 576 | ,00 |
| 03/10/2008 | 3,1550 | -3,55% | 3,1840 | 3,1840 | 3,1550 | 1.698 | ,00 |
| 02/10/2008 | 3,2710 | 0,00% | 3,2420 | 3,3000 | 3,1840 | 2.303 | ,00 |
| 01/10/2008 | 3,2710 | -3,42% | 3,4650 | 3,4930 | 3,2130 | 3.122 | ,00 |
| 30/9/2008 | 3,3870 | 0,00% | 3,3870 | 3,3870 | 3,2130 | 7.682 | ,00 |
| 29/9/2008 | 3,3870 | -3,03% | 3,4930 | 3,4930 | 3,2130 | 2.496 | ,00 |
| 26/9/2008 | 3,4930 | -1,66% | 3,5520 | 3,5520 | 3,4930 | 629 | ,00 |
| 25/9/2008 | 3,5520 | 1,69% | 3,6100 | 3,6100 | 3,5520 | 371 | ,00 |
| 24/9/2008 | 3,4930 | -4,01% | 3,5230 | 3,5230 | 3,4930 | 2.135 | ,00 |
| 23/9/2008 | 3,6390 | -2,07% | 3,4930 | 3,6390 | 3,4650 | 1.340 | ,00 |
| 22/9/2008 | 3,7160 | 1,31% | 3,4360 | 3,7160 | 3,4360 | 1.258 | ,00 |
| 19/9/2008 | 3,6680 | 0,00% | 3,3290 | 3,6970 | 3,3290 | 932 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|