| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,4200 €
0,0800 (1,09%)
- Άνοιγμα 7,4200
- Υψηλό 7,4400
- Χαμηλό 7,3600
- Όγκος 2.426
- Τζίρος 17.988 €
- Πράξεις 27
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/1/2010 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | 1.717 | ,00 |
| 27/1/2010 | 2,9030 | 0,00% | 2,9030 | 2,9900 | 2,9030 | 792 | ,00 |
| 26/1/2010 | 2,9030 | -4,76% | 2,9900 | 3,0480 | 2,7870 | 1.644 | ,00 |
| 25/1/2010 | 3,0480 | 1,94% | 2,9900 | 3,0480 | 2,9900 | 504 | ,00 |
| 22/1/2010 | 2,9900 | -0,96% | 2,7870 | 3,0680 | 2,7870 | 3.882 | ,00 |
| 21/1/2010 | 3,0190 | -2,52% | 3,0970 | 3,0970 | 2,9900 | 4.323 | ,00 |
| 20/1/2010 | 3,0970 | 0,95% | 3,0970 | 3,0970 | 3,0970 | 859 | ,00 |
| 19/1/2010 | 3,0680 | -7,03% | 3,3000 | 3,3000 | 3,0680 | 1.352 | ,00 |
| 18/1/2010 | 3,3000 | 0,89% | 3,2710 | 3,3000 | 2,9900 | 1.123 | ,00 |
| 15/1/2010 | 3,2710 | 0,00% | 3,2420 | 3,3000 | 3,2420 | 456 | ,00 |
| 14/1/2010 | 3,2710 | 0,00% | 3,2710 | 3,2710 | 3,2710 | 213 | ,00 |
| 13/1/2010 | 3,2710 | -6,36% | 3,5230 | 3,5230 | 3,2710 | 1.631 | ,00 |
| 12/1/2010 | 3,4930 | 1,66% | 3,4360 | 3,5230 | 3,4060 | 553 | ,00 |
| 11/1/2010 | 3,4360 | -2,47% | 3,5230 | 3,5230 | 3,3000 | 857 | ,00 |
| 08/1/2010 | 3,5230 | -0,82% | 3,3000 | 3,5230 | 3,3000 | 645 | ,00 |
| 07/1/2010 | 3,5520 | -4,41% | 3,7160 | 3,7160 | 3,3580 | 1.378 | ,00 |
| 05/1/2010 | 3,7160 | -2,29% | 3,8030 | 3,8030 | 3,6970 | 990 | ,00 |
| 04/1/2010 | 3,8030 | 9,75% | 3,1550 | 3,8030 | 3,1550 | 569 | ,00 |
| 31/12/2009 | 3,4650 | 1,73% | 3,4060 | 3,4650 | 3,3290 | 9.607 | 32.493,00 |
| 30/12/2009 | 3,4060 | 3,21% | 3,3580 | 3,4060 | 3,3580 | 10.020 | 34.168,80 |
| 29/12/2009 | 3,3000 | 4,60% | 2,8450 | 3,3000 | 2,8450 | 1.154 | 3.699,06 |
| 28/12/2009 | 3,1550 | 0,93% | 3,1260 | 3,1550 | 3,1260 | 2.308 | 7.199,19 |
| 23/12/2009 | 3,1260 | 0,00% | 3,1260 | 3,1260 | 3,1260 | 668 | 2.072,40 |
| 22/12/2009 | 3,1260 | 2,56% | 3,0970 | 3,1260 | 3,0480 | 457 | 1.418,05 |
| 21/12/2009 | 3,0480 | -3,39% | 3,1550 | 3,1550 | 3,0480 | 1.349 | 4.237,53 |
| 18/12/2009 | 3,1550 | 1,87% | 3,0970 | 3,1840 | 3,0970 | 173 | 538,17 |
| 17/12/2009 | 3,0970 | 0,00% | 3,0970 | 3,0970 | 2,9320 | 1.192 | 3.668,05 |
| 16/12/2009 | 3,0970 | 0,95% | 3,0680 | 3,1550 | 3,0680 | 648 | 1.982,90 |
| 15/12/2009 | 3,0680 | 5,68% | 2,9030 | 3,0680 | 2,9030 | 557 | 1.690,28 |
| 14/12/2009 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | 169 | 494,76 |
| 11/12/2009 | 2,9030 | 2,04% | 2,8160 | 2,9030 | 2,8160 | 743 | 2.133,13 |
| 10/12/2009 | 2,8450 | 0,00% | 3,0190 | 3,0190 | 2,8450 | 128 | 378,00 |
| 09/12/2009 | 2,8450 | -6,66% | 3,0190 | 3,0480 | 2,8160 | 2.188 | 6.457,78 |
| 08/12/2009 | 3,0480 | -0,65% | 3,0680 | 3,0680 | 2,9610 | 1.946 | 5.877,32 |
| 07/12/2009 | 3,0680 | -2,76% | 2,9320 | 3,1260 | 2,9030 | 1.826 | 5.492,44 |
| 04/12/2009 | 3,1550 | -0,91% | 3,1840 | 3,1840 | 2,8740 | 894 | 2.824,23 |
| 03/12/2009 | 3,1840 | 2,81% | 3,1840 | 3,1840 | 3,1550 | 481 | 1.521,30 |
| 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 | 0,00% | 3,0680 | 3,0680 | 2,9320 | 3.073 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|