| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΑΤΛΑΝΤΙΚ ΑΣΦΑΛΙΣΤΙΚΗ ΕΤΑΙΡΕΙΑ ΔΗΜ. ΛΤΔ (ΑΤΑΣ)
2,3800 €
-0,0200 (-0,83%)
- Άνοιγμα 2,3800
- Υψηλό 2,3800
- Χαμηλό 2,3800
- Όγκος 957
- Τζίρος 2.277 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/12/2010 | 1,0400 | -3,70% | 1,0400 | 1,0400 | 1,0400 | 1.835 | 1.908,40 |
| 09/12/2010 | 1,0800 | 3,85% | 1,0400 | 1,0900 | 1,0400 | 4.255 | 4.427,00 |
| 08/12/2010 | 1,0400 | 0,97% | 1,0400 | 1,0400 | 1,0400 | 60 | 62,40 |
| 07/12/2010 | 1,0300 | 1,98% | 0,9900 | 1,0300 | 0,9900 | 57 | 57,63 |
| 02/12/2010 | 1,0100 | -2,88% | 1,0400 | 1,0400 | 1,0100 | 2.004 | 2.024,26 |
| 01/12/2010 | 1,0400 | 2,97% | 1,0400 | 1,0400 | 1,0400 | 301 | 313,04 |
| 29/11/2010 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 2.092 | 2.112,92 |
| 26/11/2010 | 1,0100 | -1,94% | 1,0300 | 1,0300 | 1,0100 | 1.924 | 1.947,24 |
| 24/11/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 200 | 206,00 |
| 23/11/2010 | 1,0300 | -1,90% | 1,0500 | 1,0500 | 1,0200 | 20.250 | 20.862,50 |
| 15/11/2010 | 1,0500 | -0,94% | 1,0600 | 1,0600 | 1,0300 | 10.180 | 10.692,50 |
| 11/11/2010 | 1,0600 | 0,95% | 1,0600 | 1,0600 | 1,0600 | 650 | 689,00 |
| 10/11/2010 | 1,0500 | -4,55% | 1,0600 | 1,0600 | 1,0500 | 8.000 | 8.410,00 |
| 04/11/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 879 | 966,90 |
| 02/11/2010 | 1,1000 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 4.579 | 4.876,90 |
| 21/10/2010 | 1,1000 | -1,79% | 1,1000 | 1,1000 | 1,1000 | 127 | 139,70 |
| 19/10/2010 | 1,1200 | 5,66% | 1,1000 | 1,1200 | 1,1000 | 1.000 | 1.107,10 |
| 18/10/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 15/10/2010 | 1,0600 | -8,62% | 1,0600 | 1,0600 | 1,0600 | 1.500 | 1.590,00 |
| 14/10/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 13/10/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 12/10/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 11/10/2010 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 5 | 5,80 |
| 08/10/2010 | 1,1600 | 9,43% | 1,0700 | 1,1600 | 1,0700 | 1.160 | 1.242,10 |
| 07/10/2010 | 1,0600 | -3,64% | 1,0600 | 1,0600 | 1,0600 | 1.100 | 1.166,00 |
| 06/10/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 05/10/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 04/10/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 30/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 29/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 28/9/2010 | 1,1000 | 2,80% | 1,1000 | 1,1000 | 1,1000 | 351 | 386,10 |
| 27/9/2010 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 24/9/2010 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 23/9/2010 | 1,0700 | -1,83% | 1,0700 | 1,0700 | 1,0700 | 1.000 | 1.070,00 |
| 21/9/2010 | 1,0900 | -1,80% | 1,0900 | 1,0900 | 1,0900 | 2.000 | 2.180,00 |
| 20/9/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 17/9/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 3.000 | 3.330,00 |
| 15/9/2010 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 20 | 22,20 |
| 14/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 10/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 27 | 29,70 |
| 09/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 08/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 07/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 06/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 03/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 02/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 01/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 2.989 | 3.287,90 |
| 31/8/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 30/8/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 27/8/2010 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,1000 | 560 | 616,00 |
| 26/8/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 25/8/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 650 | 721,50 |
| 24/8/2010 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 50 | 55,50 |
| 23/8/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 20/8/2010 | 1,1000 | -4,35% | 1,1000 | 1,1000 | 1,1000 | 402 | 442,20 |
| 19/8/2010 | 1,1500 | 1,77% | 1,1500 | 1,1500 | 1,1500 | 6.011 | 6.912,65 |
| 18/8/2010 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 500 | 565,00 |
| 17/8/2010 | 1,1300 | -1,74% | 1,1300 | 1,1300 | 1,1300 | 500 | 565,00 |
| 10/8/2010 | 1,1500 | 4,55% | 1,1500 | 1,1500 | 1,1500 | 1.000 | 1.150,00 |
| 06/8/2010 | 1,1000 | -3,51% | 1,1000 | 1,1000 | 1,1000 | 1.283 | 1.411,30 |
| 05/8/2010 | 1,1400 | 3,64% | 1,1400 | 1,1400 | 1,1400 | 3.288 | 3.748,32 |
| 04/8/2010 | 1,1000 | -3,51% | 1,1000 | 1,1000 | 1,1000 | 1.600 | 1.760,00 |
| 29/7/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 27/7/2010 | 1,1400 | 6,54% | 1,1400 | 1,1400 | 1,1400 | 450 | 513,00 |
| 26/7/2010 | 1,0700 | -0,93% | 1,0700 | 1,0700 | 1,0700 | 298 | 318,86 |
| 23/7/2010 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 22/7/2010 | 1,0800 | -6,09% | 1,1500 | 1,1500 | 1,0800 | 1.702 | 1.838,30 |
| 21/7/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 19/7/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 16/7/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 15/7/2010 | 1,1500 | 4,55% | 1,1500 | 1,1500 | 1,1500 | 1.012 | 1.163,80 |
| 14/7/2010 | 1,1000 | 3,77% | 1,1000 | 1,1000 | 1,1000 | 5.000 | 5.500,00 |
| 13/7/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 12/7/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 09/7/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 08/7/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 07/7/2010 | 1,0600 | -7,83% | 1,1500 | 1,1500 | 1,0600 | 590 | 633,50 |
| 06/7/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 05/7/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 02/7/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 01/7/2010 | 1,1500 | -1,71% | 1,1500 | 1,1500 | 1,1500 | 500 | 575,00 |
| 30/6/2010 | 1,1700 | -4,10% | 1,1500 | 1,1700 | 1,1500 | 630 | 727,10 |
| 29/6/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 28/6/2010 | 1,2200 | 6,09% | 1,2200 | 1,2200 | 1,2200 | 600 | 732,00 |
| 25/6/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 24/6/2010 | 1,1500 | -5,74% | 1,1500 | 1,1500 | 1,1500 | 500 | 575,00 |
| 22/6/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 21/6/2010 | 1,2200 | 6,09% | 1,2100 | 1,2200 | 1,1700 | 700 | 828,00 |
| 18/6/2010 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 500 | 575,00 |
| 17/6/2010 | 1,1500 | -5,74% | 1,1500 | 1,1500 | 1,1500 | 500 | 575,00 |
| 16/6/2010 | 1,2200 | 3,39% | 1,2200 | 1,2200 | 1,2200 | 100 | 122,00 |
| 15/6/2010 | 1,1800 | -3,28% | 1,1200 | 1,1800 | 1,1200 | 499 | 564,88 |
| 14/6/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 11/6/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 10/6/2010 | 1,2200 | 7,02% | 1,2200 | 1,2200 | 1,2200 | 20 | 24,40 |
| 09/6/2010 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1300 | 2.732 | 3.114,16 |
| 08/6/2010 | 1,1500 | -4,17% | 1,1500 | 1,1500 | 1,1400 | 4.300 | 4.925,00 |
| 07/6/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 04/6/2010 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 1.200 | 1.440,00 |
| 03/6/2010 | 1,1900 | 0,00% | 1,1800 | 1,1900 | 1,1800 | 11.345 | 13.450,55 |
| 02/6/2010 | 1,1900 | 4,39% | 1,1900 | 1,1900 | 1,1900 | 544 | 647,36 |
| 01/6/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 31/5/2010 | 1,1400 | 0,00% | 1,1600 | 1,1600 | 1,1400 | 30.514 | 34.788,56 |
| 28/5/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 6.000 | 6.840,00 |
| 27/5/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 5.000 | 5.700,00 |
| 26/5/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 6.500 | 7.410,00 |
| 25/5/2010 | 1,1400 | -3,39% | 1,1400 | 1,1400 | 1,1400 | 18.900 | 21.546,00 |
| 21/5/2010 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 20/5/2010 | 1,1800 | 0,85% | 1,1400 | 1,1800 | 1,1400 | 3.261 | 3.777,54 |
| 19/5/2010 | 1,1700 | -0,85% | 1,1500 | 1,1700 | 1,1500 | 2.069 | 2.386,73 |
| 18/5/2010 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 200 | 236,00 |
| 17/5/2010 | 1,1800 | 3,51% | 1,1400 | 1,1800 | 1,1400 | 1.585 | 1.866,90 |
| 14/5/2010 | 1,1400 | 7,55% | 1,1400 | 1,1400 | 1,1400 | 3.238 | 3.691,32 |
| 13/5/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 12/5/2010 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 11/5/2010 | 1,0600 | -9,40% | 1,1500 | 1,1700 | 1,0600 | 9.550 | 11.138,00 |
| 10/5/2010 | 1,1700 | -1,68% | 1,1700 | 1,1700 | 1,1700 | 1.000 | 1.170,00 |
| 07/5/2010 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 06/5/2010 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 05/5/2010 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 04/5/2010 | 1,1900 | 0,00% | 1,1500 | 1,1900 | 1,1500 | 34 | 39,30 |
| 03/5/2010 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 30/4/2010 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 29/4/2010 | 1,1900 | 0,85% | 1,1900 | 1,1900 | 1,1900 | 1.700 | 2.023,00 |
| 28/4/2010 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,0800 | 22.636 | 26.680,48 |
| 22/4/2010 | 1,1800 | -0,84% | 1,1900 | 1,1900 | 1,1800 | 3.300 | 3.904,00 |
| 21/4/2010 | 1,1900 | 0,85% | 1,1900 | 1,1900 | 1,1800 | 6.825 | 8.113,50 |
| 20/4/2010 | 1,1800 | 0,00% | 1,1700 | 1,1800 | 1,1700 | 7.906 | 9.292,72 |
| 19/4/2010 | 1,1800 | 0,85% | 1,1700 | 1,1800 | 1,1700 | 748 | 878,80 |
| 16/4/2010 | 1,1700 | 0,86% | 1,1500 | 1,1700 | 1,1500 | 15.100 | 17.567,00 |
| 15/4/2010 | 1,1600 | 3,57% | 1,1800 | 1,1800 | 1,1600 | 403 | 467,54 |
| 14/4/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 13/4/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 4.000 | 4.480,00 |
| 12/4/2010 | 1,1200 | -5,88% | 1,1300 | 1,1900 | 1,1200 | 6.058 | 6.799,02 |
| 09/4/2010 | 1,1900 | 4,39% | 1,1900 | 1,1900 | 1,1900 | 2 | ,00 |
| 07/4/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 1.400 | 1.596,00 |
| 31/3/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 30/3/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 29/3/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 26/3/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 24/3/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 23/3/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 22/3/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 1.000 | 1.140,00 |
| 19/3/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 18/3/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 16/3/2010 | 1,1400 | -6,56% | 1,1400 | 1,1400 | 1,1400 | 4.000 | 4.560,00 |
| 15/3/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 12/3/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 11/3/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 10/3/2010 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 09/3/2010 | 1,2200 | 3,39% | 1,1300 | 1,2200 | 1,1300 | 195 | 223,95 |
| 08/3/2010 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 05/3/2010 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 04/3/2010 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 03/3/2010 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 02/3/2010 | 1,1800 | 2,61% | 1,1300 | 1,1800 | 1,1300 | 3.487 | 3.990,31 |
| 01/3/2010 | 1,1500 | -6,50% | 1,1500 | 1,1500 | 1,1500 | 304 | 349,60 |
| 26/2/2010 | 1,2300 | 7,89% | 1,2300 | 1,2300 | 1,2300 | 325 | 399,75 |
| 25/2/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 24/2/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 2.711 | 3.090,54 |
| 23/2/2010 | 1,1400 | -5,00% | 1,1400 | 1,1400 | 1,1400 | 1.389 | 1.583,46 |
| 22/2/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 19/2/2010 | 1,2000 | -2,44% | 1,2000 | 1,2000 | 1,2000 | 2.070 | 2.484,00 |
| 18/2/2010 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 17/2/2010 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 16/2/2010 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 12/2/2010 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 11/2/2010 | 1,2300 | 9,82% | 1,2300 | 1,2300 | 1,2300 | 5 | 6,15 |
| 10/2/2010 | 1,1200 | -8,94% | 1,1200 | 1,1200 | 1,1200 | 178 | 199,36 |
| 09/2/2010 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 08/2/2010 | 1,2300 | 2,50% | 1,2300 | 1,2300 | 1,2300 | 5 | 6,15 |
| 05/2/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 04/2/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 03/2/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 155 | 186,00 |
| 02/2/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 01/2/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 29/1/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 28/1/2010 | 1,2000 | 7,14% | 1,2000 | 1,2000 | 1,2000 | 10 | 12,00 |
| 27/1/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 2.500 | 2.800,00 |
| 26/1/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 25/1/2010 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 929 | 1.040,48 |
| 22/1/2010 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 21/1/2010 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 20/1/2010 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 2.630 | 2.971,90 |
| 19/1/2010 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1300 | 92 | 103,96 |
| 18/1/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 15/1/2010 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 14/1/2010 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 6.287 | 7.167,18 |
| 13/1/2010 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 12/1/2010 | 1,1200 | -6,67% | 1,1200 | 1,1200 | 1,1200 | 1.500 | 1.680,00 |
| 11/1/2010 | 1,2000 | 8,11% | 1,1200 | 1,2000 | 1,1200 | 176 | 197,92 |
| 08/1/2010 | 1,1100 | -7,50% | 1,1100 | 1,1100 | 1,1100 | 1.200 | 1.332,00 |
| 07/1/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 05/1/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 04/1/2010 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 500 | 600,00 |
| 31/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 30/12/2009 | 1,2000 | -1,64% | 1,2000 | 1,2000 | 1,2000 | 50 | 60,00 |
| 29/12/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 28/12/2009 | 1,2200 | 9,91% | 1,2200 | 1,2200 | 1,2200 | 4 | 4,88 |
| 23/12/2009 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 22/12/2009 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 200 | 222,00 |
| 21/12/2009 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 18/12/2009 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 17/12/2009 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 16/12/2009 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 400 | 444,00 |
| 15/12/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 14/12/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 11/12/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 1.000 | 1.100,00 |
| 10/12/2009 | 1,1000 | -9,09% | 1,1000 | 1,1000 | 1,1000 | 232 | 255,20 |
| 09/12/2009 | 1,2100 | 10,00% | 1,1600 | 1,2100 | 1,1600 | 151 | 175,21 |
| 08/12/2009 | 1,1000 | -5,17% | 1,1600 | 1,1600 | 1,1000 | 3.000 | 3.360,00 |
| 07/12/2009 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 04/12/2009 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 03/12/2009 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 02/12/2009 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 01/12/2009 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 30/11/2009 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 27/11/2009 | 1,1600 | 5,45% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 25/11/2009 | 1,1000 | -6,78% | 1,1000 | 1,1000 | 1,1000 | 3.385 | 3.723,50 |
| 24/11/2009 | 1,1800 | -0,84% | 1,1800 | 1,2000 | 1,1800 | 1.925 | 2.275,50 |
| 23/11/2009 | 1,1900 | -0,83% | 1,1900 | 1,1900 | 1,1900 | 250 | 297,50 |
| 20/11/2009 | 1,2000 | 9,09% | 1,2000 | 1,2000 | 1,2000 | 1.490 | 1.788,00 |
| 19/11/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 18/11/2009 | 1,1000 | -6,78% | 1,1800 | 1,1800 | 1,1000 | 2.261 | 2.546,30 |
| 17/11/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 500 | 590,00 |
| 16/11/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 366 | 431,88 |
| 13/11/2009 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 12/11/2009 | 1,1800 | -1,67% | 1,1800 | 1,1800 | 1,1800 | 2.000 | 2.360,00 |
| 11/11/2009 | 1,2000 | 6,19% | 1,1900 | 1,2000 | 1,1900 | 7.800 | 9.300,00 |
| 10/11/2009 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 09/11/2009 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 06/11/2009 | 1,1300 | 2,73% | 1,1300 | 1,1300 | 1,1300 | 5.000 | 5.650,00 |
| 05/11/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 04/11/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 03/11/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 02/11/2009 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 30/10/2009 | 1,1000 | -6,78% | 1,1700 | 1,1700 | 1,1000 | 27.449 | 31.153,14 |
| 29/10/2009 | 1,1800 | -3,28% | 1,1800 | 1,1800 | 1,1800 | 1.736 | 2.048,48 |
| 27/10/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 26/10/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 23/10/2009 | 1,2200 | -4,69% | 1,2200 | 1,2200 | 1,2200 | 2.973 | 3.627,06 |
| 22/10/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 21/10/2009 | 1,2800 | 0,00% | 1,1600 | 1,2800 | 1,1600 | 71 | 84,64 |
| 20/10/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 19/10/2009 | 1,2800 | 0,00% | 1,1600 | 1,2800 | 1,1600 | 32 | 37,72 |
| 16/10/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 15/10/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 14/10/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 13/10/2009 | 1,2800 | 3,23% | 1,1800 | 1,2800 | 1,1800 | 2.021 | 2.425,28 |
| 12/10/2009 | 1,2400 | 3,33% | 1,1300 | 1,2400 | 1,1300 | 82 | 93,21 |
| 09/10/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 08/10/2009 | 1,2000 | -3,23% | 1,2000 | 1,2000 | 1,2000 | 2.000 | 2.400,00 |
| 07/10/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 06/10/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 05/10/2009 | 1,2400 | 0,81% | 1,2400 | 1,2400 | 1,2400 | 300 | 372,00 |
| 02/10/2009 | 1,2300 | 0,82% | 1,2300 | 1,2300 | 1,2300 | 705 | 867,15 |
| 30/9/2009 | 1,2200 | 0,83% | 1,2300 | 1,2300 | 1,2200 | 9.289 | 11.343,68 |
| 29/9/2009 | 1,2100 | -1,63% | 1,2100 | 1,2100 | 1,2100 | 1.505 | 1.821,05 |
| 28/9/2009 | 1,2300 | 9,82% | 1,1800 | 1,2300 | 1,1800 | 6.005 | 7.151,74 |
| 25/9/2009 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 24/9/2009 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 23/9/2009 | 1,1200 | -6,67% | 1,1200 | 1,1200 | 1,1200 | 4.561 | 5.108,32 |
| 22/9/2009 | 1,2000 | 0,00% | 1,1200 | 1,2000 | 1,1000 | 5.505 | 6.076,00 |
| 21/9/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 18/9/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 17/9/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 16/9/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 15/9/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 14/9/2009 | 1,2000 | 0,84% | 1,1200 | 1,2000 | 1,1200 | 500 | 560,40 |
| 11/9/2009 | 1,1900 | -0,83% | 1,1000 | 1,1900 | 1,1000 | 2.801 | 3.333,10 |
| 10/9/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 09/9/2009 | 1,2000 | 2,56% | 1,1000 | 1,2000 | 1,1000 | 200 | 220,80 |
| 08/9/2009 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 07/9/2009 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 04/9/2009 | 1,1700 | -5,65% | 1,2400 | 1,2400 | 1,1700 | 895 | 1.048,27 |
| 03/9/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 02/9/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 01/9/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 31/8/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 28/8/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 27/8/2009 | 1,2400 | 6,90% | 1,2400 | 1,2400 | 1,2400 | 5 | 6,20 |
| 26/8/2009 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1600 | 1.000 | 1.160,00 |
| 25/8/2009 | 1,1500 | -4,17% | 1,1500 | 1,1500 | 1,1500 | 100 | 115,00 |
| 24/8/2009 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,2000 | 400 | 480,00 |
| 21/8/2009 | 1,2100 | 5,22% | 1,1600 | 1,2100 | 1,1600 | 651 | 762,66 |
| 20/8/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 12/8/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 11/8/2009 | 1,1500 | -4,17% | 1,1500 | 1,1500 | 1,1500 | 1.032 | 1.186,80 |
| 10/8/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 07/8/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 06/8/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 05/8/2009 | 1,2000 | 4,35% | 1,2000 | 1,2000 | 1,2000 | 5.000 | 6.000,00 |
| 04/8/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 03/8/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 31/7/2009 | 1,1500 | -7,26% | 1,1500 | 1,1500 | 1,1500 | 450 | 517,50 |
| 30/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 29/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 28/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 27/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 24/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|