| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,3200 €
0,0800 (1,10%)
- Άνοιγμα 7,2400
- Υψηλό 7,3400
- Χαμηλό 7,2400
- Όγκος 3.550
- Τζίρος 25.972 €
- Πράξεις 56
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/2/2010 | 6,8500 | 0,59% | 6,8500 | 6,8500 | 6,8500 | 200 | ,00 |
| 29/1/2010 | 6,8100 | 1,64% | 6,7000 | 6,9100 | 6,7000 | 600 | ,00 |
| 28/1/2010 | 6,7000 | 1,36% | 6,7000 | 6,7000 | 6,7000 | 1.230 | ,00 |
| 27/1/2010 | 6,6100 | 0,00% | 6,6100 | 6,6100 | 6,6100 | 40 | ,00 |
| 26/1/2010 | 6,6100 | 0,00% | 6,6100 | 6,6100 | 6,6100 | ,00 | |
| 25/1/2010 | 6,6100 | 0,61% | 6,5000 | 6,6500 | 6,5000 | 531 | ,00 |
| 22/1/2010 | 6,5700 | -4,51% | 6,8700 | 6,8700 | 6,4200 | 771 | ,00 |
| 21/1/2010 | 6,8800 | -4,71% | 7,2200 | 7,2200 | 6,6400 | 850 | ,00 |
| 20/1/2010 | 7,2200 | 0,00% | 7,2200 | 7,2200 | 7,2200 | 601 | ,00 |
| 19/1/2010 | 7,2200 | -0,55% | 7,2600 | 7,2600 | 6,7400 | 1.080 | ,00 |
| 18/1/2010 | 7,2600 | 0,00% | 7,2600 | 7,2600 | 7,2600 | ,00 | |
| 15/1/2010 | 7,2600 | 0,00% | 7,2600 | 7,2600 | 7,2600 | 390 | ,00 |
| 14/1/2010 | 7,2600 | 0,41% | 7,2600 | 7,2600 | 7,2600 | 700 | ,00 |
| 13/1/2010 | 7,2300 | 0,00% | 7,2300 | 7,2300 | 7,2300 | ,00 | |
| 12/1/2010 | 7,2300 | 0,00% | 7,2300 | 7,2300 | 7,2300 | ,00 | |
| 11/1/2010 | 7,2300 | -2,30% | 7,0400 | 7,4400 | 7,0400 | 816 | ,00 |
| 08/1/2010 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 470 | ,00 |
| 07/1/2010 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 05/1/2010 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 04/1/2010 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 31/12/2009 | 7,4000 | 8,98% | 7,4000 | 7,4000 | 7,4000 | 850 | 6.290,00 |
| 30/12/2009 | 6,7900 | -8,86% | 6,7900 | 6,7900 | 6,7900 | 30 | 203,70 |
| 29/12/2009 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 28/12/2009 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4300 | 2.560 | 19.065,80 |
| 23/12/2009 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | ,00 | |
| 22/12/2009 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 310 | 2.309,50 |
| 21/12/2009 | 7,4500 | -0,13% | 7,4400 | 7,4600 | 7,4400 | 651 | 4.852,46 |
| 18/12/2009 | 7,4600 | 0,00% | 7,4600 | 7,4600 | 7,4600 | 825 | 6.154,50 |
| 17/12/2009 | 7,4600 | 0,00% | 7,4600 | 7,4600 | 7,4600 | 250 | 1.865,00 |
| 16/12/2009 | 7,4600 | 0,13% | 7,4600 | 7,4700 | 7,4600 | 530 | 3.955,60 |
| 15/12/2009 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 7.000 | 52.150,00 |
| 14/12/2009 | 7,4500 | 0,00% | 7,4500 | 7,4500 | 7,4500 | 100 | 745,00 |
| 11/12/2009 | 7,4500 | -0,27% | 7,4300 | 7,4900 | 7,4200 | 380 | 2.830,90 |
| 10/12/2009 | 7,4700 | 0,13% | 7,4700 | 7,4800 | 7,4700 | 8.375 | 62.570,60 |
| 09/12/2009 | 7,4600 | 0,67% | 7,4100 | 7,6700 | 7,4100 | 605 | 4.510,35 |
| 08/12/2009 | 7,4100 | 0,00% | 7,4100 | 7,4100 | 7,4100 | 60 | 444,60 |
| 07/12/2009 | 7,4100 | 1,23% | 7,3200 | 7,5000 | 7,3200 | 452 | 3.347,30 |
| 04/12/2009 | 7,3200 | -3,56% | 7,5900 | 7,5900 | 7,1100 | 600 | 4.390,00 |
| 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 | 0,00% | 7,5000 | 7,7000 | 7,5000 | 2.300 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|