| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,4000 €
0,0000 (0,00%)
- Άνοιγμα 7,4400
- Υψηλό 7,4600
- Χαμηλό 7,4000
- Όγκος 3.134
- Τζίρος 23.229 €
- Πράξεις 56
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/12/2009 | 7,5900 | 0,00% | 7,5900 | 7,5900 | 7,5800 | 350 | 2.655,50 |
| 02/12/2009 | 7,5900 | 0,00% | 7,5900 | 7,5900 | 7,5900 | 101 | ,00 |
| 01/12/2009 | 7,5900 | 0,93% | 7,5200 | 7,6000 | 7,5200 | 1.220 | ,00 |
| 30/11/2009 | 7,5200 | 0,00% | 7,5200 | 7,5200 | 7,5200 | 152 | ,00 |
| 27/11/2009 | 7,5200 | 0,00% | 7,5200 | 7,5200 | 7,5200 | 1.170 | ,00 |
| 26/11/2009 | 7,5200 | 0,13% | 7,5000 | 7,6000 | 7,5000 | 1.108 | ,00 |
| 25/11/2009 | 7,5100 | 1,35% | 7,5000 | 7,6900 | 7,4500 | 1.727 | ,00 |
| 24/11/2009 | 7,4100 | 1,23% | 7,3200 | 7,5000 | 7,3200 | 1.040 | ,00 |
| 23/11/2009 | 7,3200 | 1,67% | 7,3000 | 7,3600 | 7,3000 | 209 | ,00 |
| 20/11/2009 | 7,2000 | -2,83% | 7,0800 | 7,3000 | 7,0800 | 120 | ,00 |
| 19/11/2009 | 7,4100 | -1,20% | 7,4000 | 7,6700 | 7,4000 | 150 | ,00 |
| 18/11/2009 | 7,5000 | 0,54% | 7,4600 | 7,5500 | 7,4600 | 1.320 | ,00 |
| 17/11/2009 | 7,4600 | -1,06% | 7,1500 | 7,5400 | 7,1500 | 262 | ,00 |
| 16/11/2009 | 7,5400 | 1,34% | 7,6000 | 7,6000 | 7,4400 | 240 | ,00 |
| 13/11/2009 | 7,4400 | -1,33% | 7,5000 | 7,6600 | 7,3800 | 1.289 | ,00 |
| 12/11/2009 | 7,5400 | -2,08% | 7,7000 | 8,0000 | 7,3200 | 3.182 | ,00 |
| 11/11/2009 | 7,7000 | 0,79% | 7,6900 | 8,0000 | 7,6900 | 881 | ,00 |
| 10/11/2009 | 7,6400 | 3,38% | 7,3900 | 7,6900 | 7,3900 | 310 | ,00 |
| 09/11/2009 | 7,3900 | -4,03% | 7,0800 | 7,7000 | 7,0800 | 1.930 | ,00 |
| 06/11/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.520 | ,00 |
| 05/11/2009 | 7,7000 | 0,00% | 7,6800 | 7,7100 | 7,6800 | 450 | ,00 |
| 04/11/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 03/11/2009 | 7,7000 | 0,00% | 7,7000 | 7,9800 | 7,7000 | 1.212 | ,00 |
| 02/11/2009 | 7,7000 | 1,18% | 7,7000 | 7,7000 | 7,7000 | 150 | ,00 |
| 30/10/2009 | 7,6100 | 3,68% | 7,3400 | 8,0000 | 7,3400 | 591 | ,00 |
| 29/10/2009 | 7,3400 | 0,55% | 7,3000 | 7,5000 | 7,3000 | 390 | ,00 |
| 27/10/2009 | 7,3000 | -2,14% | 7,3000 | 7,3000 | 7,2500 | 110 | ,00 |
| 26/10/2009 | 7,4600 | 3,18% | 7,2300 | 7,7000 | 7,2300 | 419 | ,00 |
| 23/10/2009 | 7,2300 | -6,10% | 7,2200 | 7,2400 | 7,2200 | 60 | ,00 |
| 22/10/2009 | 7,7000 | 0,00% | 7,7000 | 7,7100 | 7,7000 | 1.000 | ,00 |
| 21/10/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.340 | ,00 |
| 20/10/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 2.197 | ,00 |
| 19/10/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 2.418 | ,00 |
| 16/10/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.122 | ,00 |
| 15/10/2009 | 7,7000 | -0,13% | 7,7000 | 7,7000 | 7,7000 | 2.581 | ,00 |
| 14/10/2009 | 7,7100 | 0,13% | 7,7000 | 7,7100 | 7,7000 | 500 | ,00 |
| 13/10/2009 | 7,7000 | 0,00% | 7,7000 | 7,7100 | 7,7000 | 7.850 | ,00 |
| 12/10/2009 | 7,7000 | -0,13% | 7,7000 | 7,7000 | 7,7000 | 990 | ,00 |
| 09/10/2009 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 630 | ,00 |
| 08/10/2009 | 7,7100 | 0,13% | 7,7100 | 7,7100 | 7,7100 | 640 | ,00 |
| 07/10/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.863 | ,00 |
| 06/10/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 150 | ,00 |
| 05/10/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 625 | ,00 |
| 02/10/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 620 | ,00 |
| 01/10/2009 | 7,7000 | 0,13% | 7,6900 | 7,7000 | 7,6900 | 1.090 | ,00 |
| 30/9/2009 | 7,6900 | 0,13% | 7,6800 | 7,7000 | 7,6800 | 1.960 | ,00 |
| 29/9/2009 | 7,6800 | 0,00% | 7,6900 | 7,6900 | 7,6800 | 400 | ,00 |
| 28/9/2009 | 7,6800 | 0,00% | 7,6800 | 7,6800 | 7,6800 | 60 | ,00 |
| 25/9/2009 | 7,6800 | -0,26% | 7,7000 | 7,7000 | 7,6000 | 560 | ,00 |
| 24/9/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 165 | ,00 |
| 23/9/2009 | 7,7000 | -0,13% | 7,7000 | 7,7000 | 7,7000 | 1.880 | ,00 |
| 22/9/2009 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 550 | ,00 |
| 21/9/2009 | 7,7100 | 0,13% | 7,7000 | 7,8000 | 7,7000 | 1.560 | ,00 |
| 18/9/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 550 | ,00 |
| 17/9/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 16/9/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 450 | ,00 |
| 15/9/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 540 | ,00 |
| 14/9/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 180 | ,00 |
| 11/9/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 576 | ,00 |
| 10/9/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 230 | ,00 |
| 09/9/2009 | 7,7000 | 1,18% | 7,7000 | 7,7000 | 7,6500 | 970 | ,00 |
| 08/9/2009 | 7,6100 | -1,17% | 7,6000 | 7,7000 | 7,5000 | 548 | ,00 |
| 07/9/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.420 | ,00 |
| 04/9/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 500 | ,00 |
| 03/9/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 2.150 | ,00 |
| 02/9/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 150 | ,00 |
| 01/9/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 610 | ,00 |
| 31/8/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.770 | ,00 |
| 28/8/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 570 | ,00 |
| 27/8/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.310 | ,00 |
| 26/8/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 600 | ,00 |
| 25/8/2009 | 7,7000 | 2,53% | 7,7000 | 7,7000 | 7,7000 | 900 | ,00 |
| 24/8/2009 | 7,5100 | -2,47% | 7,7000 | 7,7000 | 7,0200 | 700 | ,00 |
| 21/8/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 150 | ,00 |
| 20/8/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 19/8/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 150 | ,00 |
| 18/8/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 850 | ,00 |
| 17/8/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 14/8/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 210 | ,00 |
| 13/8/2009 | 7,7000 | -2,53% | 7,7000 | 7,7000 | 7,7000 | 30 | ,00 |
| 12/8/2009 | 7,9000 | 2,46% | 7,7000 | 8,1000 | 7,7000 | 290 | ,00 |
| 11/8/2009 | 7,7100 | 0,00% | 7,7100 | 7,7100 | 7,7100 | 40 | ,00 |
| 10/8/2009 | 7,7100 | 0,13% | 7,7000 | 7,8000 | 7,7000 | 550 | ,00 |
| 07/8/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 960 | ,00 |
| 06/8/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 05/8/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 90 | ,00 |
| 04/8/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 11.416 | ,00 |
| 03/8/2009 | 7,7000 | 0,13% | 7,7000 | 7,7000 | 7,7000 | 1.307 | ,00 |
| 31/7/2009 | 7,6900 | -0,13% | 7,7000 | 7,7000 | 7,6000 | 545 | ,00 |
| 30/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 29/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 410 | ,00 |
| 28/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 27/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 490 | ,00 |
| 24/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 102 | ,00 |
| 23/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 680 | ,00 |
| 22/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.350 | ,00 |
| 21/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 976 | ,00 |
| 20/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 180 | ,00 |
| 17/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 3.060 | ,00 |
| 16/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 500 | ,00 |
| 15/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 2.240 | ,00 |
| 14/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 210 | ,00 |
| 13/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 770 | ,00 |
| 10/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 2.143 | ,00 |
| 09/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 610 | ,00 |
| 08/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 2.240 | ,00 |
| 07/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 108 | ,00 |
| 06/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 170 | ,00 |
| 03/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,6800 | 2.296 | ,00 |
| 02/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 60 | ,00 |
| 01/7/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 280 | ,00 |
| 30/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 600 | ,00 |
| 29/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 400 | ,00 |
| 26/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 730 | ,00 |
| 25/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 610 | ,00 |
| 24/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 3.470 | ,00 |
| 23/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 80 | ,00 |
| 22/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 60 | ,00 |
| 19/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.160 | ,00 |
| 18/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 400 | ,00 |
| 17/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 823 | ,00 |
| 16/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.720 | ,00 |
| 15/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 335 | ,00 |
| 12/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,8000 | 7,7000 | 319 | ,00 |
| 11/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.040 | ,00 |
| 10/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 470 | ,00 |
| 09/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 450 | ,00 |
| 05/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 150 | ,00 |
| 04/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 590 | ,00 |
| 03/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 950 | ,00 |
| 02/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.290 | ,00 |
| 01/6/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 29/5/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 820 | ,00 |
| 28/5/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 900 | ,00 |
| 27/5/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.160 | ,00 |
| 26/5/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 870 | ,00 |
| 25/5/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 340 | ,00 |
| 22/5/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 1.650 | ,00 |
| 21/5/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 520 | ,00 |
| 20/5/2009 | 7,7000 | 0,00% | 7,7000 | 7,7100 | 7,7000 | 740 | ,00 |
| 19/5/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 40 | ,00 |
| 18/5/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 600 | ,00 |
| 15/5/2009 | 7,7000 | 0,13% | 7,7000 | 7,7000 | 7,7000 | 30 | ,00 |
| 14/5/2009 | 7,6900 | -0,13% | 7,6900 | 7,7000 | 7,6900 | 1.820 | ,00 |
| 13/5/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,6900 | 2.440 | ,00 |
| 12/5/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 130 | ,00 |
| 11/5/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 08/5/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 20 | ,00 |
| 07/5/2009 | 7,7000 | 0,13% | 7,7000 | 7,9600 | 7,6900 | 2.441 | ,00 |
| 06/5/2009 | 7,6900 | -0,13% | 7,7000 | 7,7000 | 7,6800 | 2.404 | ,00 |
| 05/5/2009 | 7,7000 | 0,13% | 7,7000 | 7,7000 | 7,7000 | 2.400 | ,00 |
| 04/5/2009 | 7,6900 | -0,13% | 7,7000 | 7,7000 | 7,6800 | 3.210 | ,00 |
| 30/4/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 600 | ,00 |
| 29/4/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 28/4/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 27/4/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 24/4/2009 | 7,7000 | -3,14% | 7,7000 | 7,7000 | 7,7000 | 490 | ,00 |
| 23/4/2009 | 7,9500 | 3,25% | 7,9500 | 7,9500 | 7,9500 | 10 | ,00 |
| 22/4/2009 | 7,7000 | 0,26% | 7,7000 | 7,7000 | 7,7000 | 100 | ,00 |
| 21/4/2009 | 7,6800 | 0,00% | 7,6800 | 7,6800 | 7,6800 | 200 | ,00 |
| 16/4/2009 | 7,6800 | 0,00% | 7,6800 | 7,6800 | 7,6800 | 10 | ,00 |
| 15/4/2009 | 7,6800 | -0,26% | 7,6800 | 7,6800 | 7,6800 | 302 | ,00 |
| 14/4/2009 | 7,7000 | 0,00% | 7,6800 | 7,7000 | 7,6800 | 1.840 | ,00 |
| 09/4/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 08/4/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 07/4/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 360 | ,00 |
| 06/4/2009 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | 710 | ,00 |
| 03/4/2009 | 7,7000 | -1,03% | 7,7000 | 7,7000 | 7,7000 | 430 | ,00 |
| 02/4/2009 | 7,7800 | 0,00% | 7,7800 | 7,7800 | 7,7800 | ,00 | |
| 01/4/2009 | 7,7800 | 0,00% | 7,7800 | 7,7800 | 7,7800 | 1.273 | ,00 |
| 31/3/2009 | 7,7800 | 0,00% | 7,7800 | 7,7800 | 7,7800 | 1.170 | ,00 |
| 30/3/2009 | 7,7800 | 0,00% | 7,7800 | 7,7800 | 7,7800 | 720 | ,00 |
| 27/3/2009 | 7,7800 | 0,00% | 7,7800 | 7,7800 | 7,7800 | 1.870 | ,00 |
| 26/3/2009 | 7,7800 | 0,00% | 7,7800 | 7,7800 | 7,7800 | 154 | ,00 |
| 24/3/2009 | 7,7800 | 0,00% | 7,7800 | 7,7800 | 7,7700 | 3.980 | ,00 |
| 23/3/2009 | 7,7800 | -0,26% | 7,7800 | 7,7800 | 7,7800 | 536 | ,00 |
| 20/3/2009 | 7,8000 | -0,13% | 7,8000 | 7,8000 | 7,8000 | 9.000 | ,00 |
| 19/3/2009 | 7,8100 | -0,64% | 8,0400 | 8,0400 | 7,8000 | 1.202 | ,00 |
| 18/3/2009 | 7,8600 | 0,64% | 7,8100 | 7,9000 | 7,8100 | 2.207 | ,00 |
| 17/3/2009 | 7,8100 | 1,17% | 7,8000 | 8,1000 | 7,8000 | 2.101 | ,00 |
| 16/3/2009 | 7,7200 | 1,85% | 7,5800 | 8,1000 | 7,5800 | 2.476 | ,00 |
| 13/3/2009 | 7,5800 | 1,34% | 7,4800 | 7,8000 | 7,4800 | 2.775 | ,00 |
| 12/3/2009 | 7,4800 | 1,36% | 7,4400 | 7,5000 | 7,4400 | 870 | ,00 |
| 11/3/2009 | 7,3800 | 1,65% | 7,2600 | 7,8600 | 7,2600 | 2.214 | ,00 |
| 10/3/2009 | 7,2600 | -0,55% | 7,2000 | 7,3600 | 7,2000 | 2.930 | ,00 |
| 09/3/2009 | 7,3000 | -1,35% | 7,3000 | 7,3600 | 7,3000 | 5.235 | ,00 |
| 06/3/2009 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 370 | ,00 |
| 05/3/2009 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 630 | ,00 |
| 04/3/2009 | 7,4000 | -1,33% | 7,4000 | 7,4000 | 7,3600 | 1.400 | ,00 |
| 03/3/2009 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,4800 | 2.440 | ,00 |
| 27/2/2009 | 7,5000 | -0,27% | 7,5000 | 7,5000 | 7,5000 | 1.360 | ,00 |
| 26/2/2009 | 7,5200 | 0,00% | 7,5200 | 7,5400 | 7,5000 | 760 | ,00 |
| 25/2/2009 | 7,5200 | -0,27% | 7,5000 | 7,6000 | 7,5000 | 3.240 | ,00 |
| 24/2/2009 | 7,5400 | -0,53% | 7,5400 | 7,5400 | 7,5200 | 1.900 | ,00 |
| 23/2/2009 | 7,5800 | -0,79% | 7,6000 | 7,6000 | 7,5600 | 2.370 | ,00 |
| 20/2/2009 | 7,6400 | 0,00% | 7,6400 | 7,6400 | 7,6400 | 1.610 | ,00 |
| 19/2/2009 | 7,6400 | 0,00% | 7,6000 | 7,6400 | 7,6000 | 2.920 | ,00 |
| 18/2/2009 | 7,6400 | -0,52% | 7,6400 | 7,6400 | 7,6000 | 3.500 | ,00 |
| 17/2/2009 | 7,6800 | 0,00% | 7,6800 | 7,6800 | 7,6400 | 1.000 | ,00 |
| 16/2/2009 | 7,6800 | 0,26% | 7,6800 | 7,6800 | 7,6800 | 540 | ,00 |
| 13/2/2009 | 7,6600 | -0,26% | 7,6600 | 7,6800 | 7,6600 | 1.520 | ,00 |
| 12/2/2009 | 7,6800 | 0,00% | 7,6800 | 7,6800 | 7,6600 | 3.000 | ,00 |
| 11/2/2009 | 7,6800 | 0,00% | 7,6800 | 7,7000 | 7,6800 | 1.670 | ,00 |
| 10/2/2009 | 7,6800 | 0,00% | 7,6800 | 7,6800 | 7,6800 | 300 | ,00 |
| 09/2/2009 | 7,6800 | 0,00% | 7,6800 | 7,6800 | 7,6800 | 280 | ,00 |
| 06/2/2009 | 7,6800 | 0,00% | 7,6800 | 7,6800 | 7,6800 | 898 | ,00 |
| 05/2/2009 | 7,6800 | 0,00% | 7,6800 | 7,6800 | 7,6800 | 530 | ,00 |
| 04/2/2009 | 7,6800 | 0,00% | 7,6800 | 7,6800 | 7,6800 | ,00 | |
| 03/2/2009 | 7,6800 | 0,00% | 7,6800 | 7,6800 | 7,6800 | 4 | ,00 |
| 02/2/2009 | 7,6800 | 1,05% | 7,6800 | 7,6800 | 7,6800 | 130 | ,00 |
| 30/1/2009 | 7,6000 | -1,04% | 7,6800 | 7,8000 | 7,5000 | 3.000 | ,00 |
| 29/1/2009 | 7,6800 | -0,78% | 7,7000 | 7,8000 | 7,6000 | 3.000 | ,00 |
| 28/1/2009 | 7,7400 | 1,84% | 7,6000 | 7,8000 | 7,6000 | 4.000 | ,00 |
| 27/1/2009 | 7,6000 | 1,33% | 7,6000 | 7,6000 | 7,6000 | 1.000 | ,00 |
| 26/1/2009 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 150 | ,00 |
| 23/1/2009 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 660 | ,00 |
| 22/1/2009 | 7,5000 | -0,27% | 7,5000 | 7,5000 | 7,5000 | 472 | ,00 |
| 21/1/2009 | 7,5200 | -1,05% | 7,5000 | 7,5600 | 7,5000 | 1.650 | ,00 |
| 20/1/2009 | 7,6000 | -0,78% | 7,6000 | 7,6000 | 7,5600 | 2.500 | ,00 |
| 19/1/2009 | 7,6600 | 0,00% | 7,6600 | 7,6600 | 7,6000 | 1.730 | ,00 |
| 16/1/2009 | 7,6600 | 1,59% | 7,6800 | 7,6800 | 7,6000 | 3.000 | ,00 |
| 15/1/2009 | 7,5400 | 0,00% | 7,5400 | 7,5400 | 7,5200 | 1.430 | ,00 |
| 14/1/2009 | 7,5400 | 0,00% | 7,5400 | 7,5400 | 7,5400 | ,00 | |
| 13/1/2009 | 7,5400 | 0,00% | 7,5400 | 7,5400 | 7,5400 | 920 | ,00 |
| 12/1/2009 | 7,5400 | 0,00% | 7,5400 | 7,5400 | 7,5400 | 550 | ,00 |
| 09/1/2009 | 7,5400 | 0,00% | 7,5000 | 7,5400 | 7,5000 | 700 | ,00 |
| 08/1/2009 | 7,5400 | -0,79% | 7,6000 | 7,6000 | 7,5000 | 597 | ,00 |
| 07/1/2009 | 7,6000 | 1,33% | 7,5600 | 7,6600 | 7,5600 | 1.230 | ,00 |
| 05/1/2009 | 7,5000 | -1,32% | 7,5000 | 7,6000 | 7,5000 | 2.160 | ,00 |
| 02/1/2009 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 150 | ,00 |
| 31/12/2008 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 2.200 | ,00 |
| 30/12/2008 | 7,6000 | 1,88% | 7,5000 | 7,6000 | 7,5000 | 1.105 | ,00 |
| 29/12/2008 | 7,4600 | 1,63% | 7,3200 | 7,6000 | 7,3200 | 2.500 | ,00 |
| 24/12/2008 | 7,3400 | -0,27% | 7,3400 | 7,3400 | 7,3400 | 100 | ,00 |
| 23/12/2008 | 7,3600 | -0,54% | 7,3800 | 7,3800 | 7,3400 | 1.282 | ,00 |
| 22/12/2008 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,3800 | 860 | ,00 |
| 19/12/2008 | 7,4000 | -2,12% | 7,4000 | 7,4000 | 7,4000 | 90 | ,00 |
| 18/12/2008 | 7,5600 | 0,27% | 7,5000 | 7,6600 | 7,5000 | 2.000 | ,00 |
| 17/12/2008 | 7,5400 | -0,53% | 7,5000 | 7,5800 | 7,5000 | 2.000 | ,00 |
| 16/12/2008 | 7,5800 | -0,26% | 7,5800 | 7,5800 | 7,5000 | 579 | ,00 |
| 15/12/2008 | 7,6000 | 0,26% | 7,5800 | 7,6000 | 7,5800 | 860 | ,00 |
| 12/12/2008 | 7,5800 | -0,26% | 7,6000 | 7,6000 | 7,5000 | 7.000 | ,00 |
| 11/12/2008 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 1.310 | ,00 |
| 10/12/2008 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,5000 | 4.050 | ,00 |
| 09/12/2008 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 1.965 | ,00 |
| 08/12/2008 | 7,6000 | 0,26% | 7,6000 | 7,6000 | 7,6000 | 2.047 | ,00 |
| 05/12/2008 | 7,5800 | -0,26% | 7,5800 | 7,8800 | 7,5000 | 4.825 | ,00 |
| 04/12/2008 | 7,6000 | 0,53% | 7,5800 | 7,6400 | 7,5800 | 4.500 | ,00 |
| 03/12/2008 | 7,5600 | -0,26% | 7,5000 | 7,6000 | 7,5000 | 2.123 | ,00 |
| 02/12/2008 | 7,5800 | -0,26% | 7,6000 | 7,6000 | 7,5000 | 1.850 | ,00 |
| 01/12/2008 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 450 | ,00 |
| 28/11/2008 | 7,6000 | -2,56% | 7,9600 | 8,0000 | 7,6000 | 7.262 | ,00 |
| 27/11/2008 | 7,8000 | 0,52% | 7,8000 | 7,9000 | 7,6200 | 1.709 | ,00 |
| 26/11/2008 | 7,7600 | 1,84% | 7,8800 | 7,9000 | 7,6000 | 2.134 | ,00 |
| 25/11/2008 | 7,6200 | 2,70% | 7,4200 | 8,1600 | 7,4200 | 2.439 | ,00 |
| 24/11/2008 | 7,4200 | 1,37% | 7,4000 | 7,5800 | 7,4000 | 2.644 | ,00 |
| 21/11/2008 | 7,3200 | 1,39% | 7,2200 | 7,7000 | 7,2200 | 11.474 | ,00 |
| 20/11/2008 | 7,2200 | -3,48% | 7,4600 | 7,4600 | 7,1400 | 11.160 | ,00 |
| 19/11/2008 | 7,4800 | 0,00% | 7,4800 | 7,5600 | 7,4600 | 3.118 | ,00 |
| 18/11/2008 | 7,4800 | -1,58% | 7,5200 | 7,5800 | 7,4200 | 7.444 | ,00 |
| 17/11/2008 | 7,6000 | -0,78% | 7,9800 | 7,9800 | 7,5000 | 10.359 | ,00 |
| 14/11/2008 | 7,6600 | 2,13% | 7,5000 | 7,7000 | 7,5000 | 2.300 | ,00 |
| 13/11/2008 | 7,5000 | 0,00% | 7,4000 | 7,5000 | 7,4000 | 6.032 | ,00 |
| 12/11/2008 | 7,5000 | -1,57% | 7,5600 | 7,5800 | 7,5000 | 5.050 | ,00 |
| 11/11/2008 | 7,6200 | -2,06% | 7,7000 | 7,7000 | 7,5600 | 9.629 | ,00 |
| 10/11/2008 | 7,7800 | 2,91% | 7,5600 | 7,7800 | 7,5600 | 2.300 | ,00 |
| 07/11/2008 | 7,5600 | -0,26% | 7,5600 | 7,6600 | 7,5000 | 5.650 | ,00 |
| 06/11/2008 | 7,5800 | -1,81% | 7,6600 | 7,7200 | 7,4000 | 9.407 | ,00 |
| 05/11/2008 | 7,7200 | 0,78% | 7,6600 | 7,7600 | 7,5800 | 5.800 | ,00 |
| 04/11/2008 | 7,6600 | 1,06% | 7,3200 | 7,7600 | 7,3200 | 8.100 | ,00 |
| 03/11/2008 | 7,5800 | 5,87% | 7,2000 | 7,6200 | 7,2000 | 5.503 | ,00 |
| 31/10/2008 | 7,1600 | 0,00% | 7,1400 | 7,1600 | 7,0000 | 11.348 | ,00 |
| 30/10/2008 | 7,1600 | 0,85% | 7,8000 | 7,8000 | 6,8200 | 3.406 | ,00 |
| 29/10/2008 | 7,1000 | 17,16% | 6,0600 | 7,2000 | 6,0600 | 4.344 | ,00 |
| 27/10/2008 | 6,0600 | 1,34% | 6,0000 | 6,5600 | 5,4800 | 8.631 | ,00 |
| 24/10/2008 | 5,9800 | -10,48% | 6,6800 | 6,6800 | 5,3600 | 17.999 | ,00 |
| 23/10/2008 | 6,6800 | -9,49% | 7,3600 | 7,3600 | 6,4000 | 6.770 | ,00 |
| 22/10/2008 | 7,3800 | -2,12% | 7,4600 | 7,5000 | 7,2000 | 4.473 | ,00 |
| 21/10/2008 | 7,5400 | 0,00% | 7,5600 | 7,5800 | 7,5400 | 735 | ,00 |
| 20/10/2008 | 7,5400 | -0,79% | 7,6000 | 7,6000 | 7,4400 | 1.682 | ,00 |
| 17/10/2008 | 7,6000 | 0,00% | 7,6000 | 7,6800 | 7,5800 | 7.536 | ,00 |
| 16/10/2008 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,5800 | 10.281 | ,00 |
| 15/10/2008 | 7,6000 | -0,78% | 7,6200 | 7,6200 | 7,6000 | 4.764 | ,00 |
| 14/10/2008 | 7,6600 | 0,52% | 7,6200 | 7,8000 | 7,5800 | 4.102 | ,00 |
| 13/10/2008 | 7,6200 | 0,26% | 7,6400 | 7,9000 | 7,6000 | 4.759 | ,00 |
| 10/10/2008 | 7,6000 | -0,26% | 7,6200 | 7,6600 | 7,5600 | 19.181 | ,00 |
| 09/10/2008 | 7,6200 | 0,26% | 7,6600 | 7,7000 | 7,6000 | 3.517 | ,00 |
| 08/10/2008 | 7,6000 | -1,55% | 7,7200 | 7,7200 | 7,5800 | 8.543 | ,00 |
| 07/10/2008 | 7,7200 | -0,26% | 7,7400 | 7,9200 | 7,7000 | 3.902 | ,00 |
| 06/10/2008 | 7,7400 | -0,77% | 7,7800 | 7,7800 | 7,7400 | 3.579 | ,00 |
| 03/10/2008 | 7,8000 | 0,00% | 7,8000 | 7,8400 | 7,7800 | 2.442 | ,00 |
| 02/10/2008 | 7,8000 | 0,00% | 7,8000 | 7,8400 | 7,8000 | 2.454 | ,00 |
| 01/10/2008 | 7,8000 | -0,26% | 7,8000 | 7,8000 | 7,8000 | 1.230 | ,00 |
| 30/9/2008 | 7,8200 | 0,00% | 7,8200 | 7,8200 | 7,8000 | 8.750 | ,00 |
| 29/9/2008 | 7,8200 | -0,26% | 7,8400 | 7,8600 | 7,8200 | 2.985 | ,00 |
| 26/9/2008 | 7,8400 | -0,25% | 7,8400 | 8,0400 | 7,8400 | 2.814 | ,00 |
| 25/9/2008 | 7,8600 | -2,72% | 7,8600 | 7,8600 | 7,8600 | 400 | ,00 |
| 24/9/2008 | 8,0800 | 3,59% | 7,8000 | 8,0800 | 7,8000 | 1.900 | ,00 |
| 23/9/2008 | 7,8000 | -0,51% | 7,8400 | 7,8400 | 7,7800 | 10.179 | ,00 |
| 22/9/2008 | 7,8400 | 0,00% | 7,8200 | 7,9600 | 7,8200 | 1.659 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|