| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΑΤΛΑΝΤΙΚ ΑΣΦΑΛΙΣΤΙΚΗ ΕΤΑΙΡΕΙΑ ΔΗΜ. ΛΤΔ (ΑΤΑΣ)
2,7000 €
0,0600 (2,27%)
- Άνοιγμα 2,7000
- Υψηλό 2,7000
- Χαμηλό 2,7000
- Όγκος 3.423
- Τζίρος 9.242 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 23/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 22/7/2009 | 1,2400 | 3,33% | 1,1500 | 1,2400 | 1,1500 | 1.001 | 1.151,24 |
| 21/7/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 20/7/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 17/7/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 16/7/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 15/7/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 14/7/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 13/7/2009 | 1,2000 | 4,35% | 1,2000 | 1,2000 | 1,2000 | 3.000 | 3.600,00 |
| 10/7/2009 | 1,1500 | -4,17% | 1,1800 | 1,1800 | 1,1500 | 1.070 | 1.260,50 |
| 09/7/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 3.000 | 3.600,00 |
| 08/7/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 07/7/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 06/7/2009 | 1,2000 | -3,23% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 03/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 02/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 01/7/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 30/6/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 29/6/2009 | 1,2400 | -0,80% | 1,1500 | 1,2400 | 1,1500 | 171 | 198,41 |
| 26/6/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 25/6/2009 | 1,2500 | -3,85% | 1,2600 | 1,2600 | 1,2500 | 1.450 | 1.817,00 |
| 24/6/2009 | 1,3000 | 2,36% | 1,3000 | 1,3000 | 1,3000 | 290 | 377,00 |
| 23/6/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 730 | 927,10 |
| 22/6/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 1.290 | 1.638,30 |
| 19/6/2009 | 1,2700 | 1,60% | 1,2500 | 1,2700 | 1,2400 | 2.114 | 2.641,14 |
| 18/6/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 17/6/2009 | 1,2500 | -1,57% | 1,2500 | 1,2500 | 1,2000 | 1.065 | 1.302,61 |
| 16/6/2009 | 1,2700 | 0,00% | 1,2400 | 1,2700 | 1,2400 | 2.510 | 3.129,96 |
| 15/6/2009 | 1,2700 | 0,79% | 1,2600 | 1,2700 | 1,2500 | 2.306 | 2.901,70 |
| 12/6/2009 | 1,2600 | 1,61% | 1,2400 | 1,2600 | 1,2400 | 2.060 | 2.554,60 |
| 11/6/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 1.500 | 1.860,00 |
| 10/6/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 311 | 385,00 |
| 05/6/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 04/6/2009 | 1,2400 | 0,81% | 1,2400 | 1,2400 | 1,2400 | 500 | 620,00 |
| 03/6/2009 | 1,2300 | 6,96% | 1,2300 | 1,2300 | 1,2300 | 23 | 28,29 |
| 02/6/2009 | 1,1500 | -0,86% | 1,2000 | 1,2000 | 1,1500 | 4.955 | 5.849,25 |
| 01/6/2009 | 1,1600 | 0,87% | 1,1500 | 1,1600 | 1,1500 | 1.200 | 1.381,00 |
| 29/5/2009 | 1,1500 | -3,36% | 1,1500 | 1,1500 | 1,1500 | 39.288 | 45.181,20 |
| 28/5/2009 | 1,1900 | 1,71% | 1,1700 | 1,1900 | 1,1700 | 1.044 | 1.232,36 |
| 27/5/2009 | 1,1700 | -10,00% | 1,1700 | 1,1800 | 1,1700 | 6.306 | 7.379,64 |
| 25/5/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 22/5/2009 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 21/5/2009 | 1,3000 | 4,84% | 1,1700 | 1,3000 | 1,1700 | 10.537 | 12.997,54 |
| 20/5/2009 | 1,2400 | 0,00% | 1,1800 | 1,2400 | 1,1800 | 2.006 | 2.367,44 |
| 19/5/2009 | 1,2400 | 0,00% | 1,1700 | 1,2400 | 1,1400 | 4.005 | 4.626,20 |
| 15/5/2009 | 1,2400 | -0,80% | 1,2000 | 1,2400 | 1,2000 | 917 | 1.100,60 |
| 13/5/2009 | 1,2500 | 0,81% | 1,2100 | 1,2500 | 1,2100 | 100.005 | 121.006,25 |
| 12/5/2009 | 1,2400 | 1,64% | 1,2400 | 1,2400 | 1,2400 | 30 | 37,20 |
| 11/5/2009 | 1,2200 | -2,40% | 1,2100 | 1,2200 | 1,2000 | 1.288 | 1.548,60 |
| 08/5/2009 | 1,2500 | -3,85% | 1,1900 | 1,2500 | 1,1900 | 1.862 | 2.263,78 |
| 07/5/2009 | 1,3000 | 4,00% | 1,2400 | 1,3000 | 1,2400 | 3.191 | 4.038,26 |
| 06/5/2009 | 1,2500 | -2,34% | 1,2000 | 1,2500 | 1,2000 | 1.589 | 1.927,72 |
| 05/5/2009 | 1,2800 | 2,40% | 1,2800 | 1,2800 | 1,2800 | 5 | 6,40 |
| 04/5/2009 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 30/4/2009 | 1,2500 | -6,02% | 1,3000 | 1,3000 | 1,2100 | 5.054 | 6.192,50 |
| 29/4/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 28/4/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 27/4/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 24/4/2009 | 1,3300 | 8,13% | 1,2300 | 1,3300 | 1,2300 | 1.151 | ,00 |
| 23/4/2009 | 1,2300 | -3,15% | 1,2400 | 1,2400 | 1,2300 | 4.200 | 5.188,00 |
| 22/4/2009 | 1,2700 | -9,29% | 1,2600 | 1,2700 | 1,1700 | 11.265 | 13.831,25 |
| 16/4/2009 | 1,4000 | -3,45% | 1,3100 | 1,4000 | 1,3100 | 3.475 | 4.553,15 |
| 15/4/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 14/4/2009 | 1,4500 | -1,36% | 1,4500 | 1,4500 | 1,4500 | 44.750 | 64.887,50 |
| 09/4/2009 | 1,4700 | 1,38% | 1,4300 | 1,4700 | 1,4300 | 5.500 | 7.874,40 |
| 08/4/2009 | 1,4500 | -5,23% | 1,4800 | 1,4800 | 1,4300 | 6.794 | 9.797,92 |
| 07/4/2009 | 1,5300 | 5,52% | 1,4400 | 1,5300 | 1,4400 | 121.984 | 180.510,93 |
| 06/4/2009 | 1,4500 | 7,41% | 1,2900 | 1,4600 | 1,2900 | 93.820 | 133.061,47 |
| 03/4/2009 | 1,3500 | 17,39% | 1,1500 | 1,3700 | 1,1500 | 32.509 | 42.506,55 |
| 02/4/2009 | 1,1500 | 2,68% | 1,1300 | 1,1500 | 1,1300 | 8.500 | 9.689,12 |
| 31/3/2009 | 1,1200 | -4,27% | 1,0600 | 1,1200 | 1,0000 | 14.676 | 15.172,56 |
| 30/3/2009 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 101 | 118,17 |
| 27/3/2009 | 1,1800 | -1,67% | 1,1000 | 1,1800 | 1,1000 | 2.584 | 2.843,20 |
| 26/3/2009 | 1,2000 | 0,00% | 1,1200 | 1,2000 | 1,1100 | 5.010 | 5.587,00 |
| 24/3/2009 | 1,2000 | 1,69% | 1,2000 | 1,2000 | 1,2000 | 15 | 18,00 |
| 23/3/2009 | 1,1800 | -0,84% | 1,1300 | 1,1800 | 1,1300 | 4.460 | 5.218,10 |
| 20/3/2009 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 19/3/2009 | 1,1900 | 3,48% | 1,0800 | 1,1900 | 1,0800 | 10.010 | 10.971,90 |
| 18/3/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 17/3/2009 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 16/3/2009 | 1,1500 | 0,00% | 1,2100 | 1,2100 | 1,1500 | 2.000 | 2.301,80 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|