| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 472.789 |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | -0,0800 | 3.862 |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | -0,0350 | 5.621 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 13.560 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 11.467 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 145.864 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.610 |
| ΕΕΕ | 43,8600 | -1,92 % | -0,8600 | 21.707 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 12.031 |
Συνεχης ενημερωση
ΑΤΤΙΚΕΣ ΕΚΔΟΣΕΙΣ Α.Ε. (ΑΤΕΚ)
1,4000 €
-0,0300 (-2,10%)
- Άνοιγμα 1,4200
- Υψηλό 1,4400
- Χαμηλό 1,4000
- Όγκος 1.610
- Τζίρος 2.278 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/6/2011 | 0,4100 | -18,00% | 0,4500 | 0,4500 | 0,4000 | 3.000 | ,00 |
| 06/6/2011 | 0,5000 | 8,70% | 0,4900 | 0,5000 | 0,4900 | 200 | ,00 |
| 03/6/2011 | 0,4600 | 0,00% | 0,4600 | 0,4600 | 0,4600 | ,00 | |
| 02/6/2011 | 0,4600 | 0,00% | 0,4600 | 0,4600 | 0,4600 | ,00 | |
| 01/6/2011 | 0,4600 | -14,81% | 0,5000 | 0,5400 | 0,4400 | 2.095 | ,00 |
| 31/5/2011 | 0,5400 | -6,90% | 0,5300 | 0,5400 | 0,5300 | 60 | ,00 |
| 30/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 27/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 26/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 25/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 24/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 23/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 20/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 19/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 18/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 17/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 16/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 13/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 12/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 11/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 10/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 09/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 06/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 05/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 04/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 03/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 02/5/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 29/4/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 28/4/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 27/4/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 26/4/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 21/4/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 20/4/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 19/4/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 18/4/2011 | 0,5800 | 3,57% | 0,5700 | 0,5800 | 0,5700 | 50 | ,00 |
| 15/4/2011 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | ,00 | |
| 14/4/2011 | 0,5600 | -1,75% | 0,5700 | 0,5700 | 0,4600 | 3.710 | ,00 |
| 13/4/2011 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | ,00 | |
| 12/4/2011 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | ,00 | |
| 11/4/2011 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | ,00 | |
| 08/4/2011 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | ,00 | |
| 07/4/2011 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | ,00 | |
| 06/4/2011 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | ,00 | |
| 05/4/2011 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | ,00 | |
| 04/4/2011 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | ,00 | |
| 01/4/2011 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | ,00 | |
| 31/3/2011 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | ,00 | |
| 30/3/2011 | 0,5700 | -1,72% | 0,4700 | 0,5700 | 0,4700 | 625 | ,00 |
| 29/3/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 28/3/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 24/3/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 23/3/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 22/3/2011 | 0,5800 | 0,00% | 0,5800 | 0,5800 | 0,5800 | ,00 | |
| 21/3/2011 | 0,5800 | -4,92% | 0,5000 | 0,5800 | 0,5000 | 510 | ,00 |
| 18/3/2011 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | ,00 | |
| 17/3/2011 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | ,00 | |
| 16/3/2011 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | 137.000 | ,00 |
| 15/3/2011 | 0,6100 | 19,61% | 0,5600 | 0,6100 | 0,4700 | 410 | ,00 |
| 14/3/2011 | 0,5100 | 0,00% | 0,5100 | 0,5100 | 0,5100 | ,00 | |
| 11/3/2011 | 0,5100 | 0,00% | 0,5100 | 0,5100 | 0,5100 | ,00 | |
| 10/3/2011 | 0,5100 | 0,00% | 0,5100 | 0,5100 | 0,5100 | ,00 | |
| 09/3/2011 | 0,5100 | -8,93% | 0,5100 | 0,5100 | 0,5100 | 40 | ,00 |
| 08/3/2011 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | ,00 | |
| 04/3/2011 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | ,00 | |
| 03/3/2011 | 0,5600 | 0,00% | 0,5600 | 0,5600 | 0,5600 | ,00 | |
| 02/3/2011 | 0,5600 | -6,67% | 0,5400 | 0,6600 | 0,5400 | 9.890 | ,00 |
| 01/3/2011 | 0,6000 | -9,09% | 0,6000 | 0,6000 | 0,6000 | 99 | ,00 |
| 28/2/2011 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | ,00 | |
| 25/2/2011 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | ,00 | |
| 24/2/2011 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | ,00 | |
| 23/2/2011 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | ,00 | |
| 22/2/2011 | 0,6600 | 10,00% | 0,6600 | 0,6600 | 0,6600 | 10 | ,00 |
| 21/2/2011 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | ,00 | |
| 18/2/2011 | 0,6000 | -7,69% | 0,6000 | 0,6000 | 0,6000 | 5.040 | ,00 |
| 17/2/2011 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | ,00 | |
| 16/2/2011 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | ,00 | |
| 15/2/2011 | 0,6500 | -9,72% | 0,6500 | 0,6500 | 0,6500 | 745 | ,00 |
| 14/2/2011 | 0,7200 | 5,88% | 0,7200 | 0,7200 | 0,7200 | 50 | ,00 |
| 11/2/2011 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 10/2/2011 | 0,6800 | 0,00% | 0,6200 | 0,7200 | 0,6200 | 600 | ,00 |
| 09/2/2011 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 08/2/2011 | 0,6800 | -8,11% | 0,8700 | 0,8700 | 0,6700 | 4.078 | ,00 |
| 07/2/2011 | 0,7400 | -19,57% | 0,8300 | 0,8300 | 0,7400 | 458 | ,00 |
| 04/2/2011 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 03/2/2011 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 02/2/2011 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 01/2/2011 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 31/1/2011 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 28/1/2011 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 27/1/2011 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 26/1/2011 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 25/1/2011 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 24/1/2011 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 21/1/2011 | 0,9200 | 9,52% | 0,9200 | 0,9200 | 0,9200 | 10 | ,00 |
| 20/1/2011 | 0,8400 | -20,00% | 0,8400 | 0,8400 | 0,8400 | 30 | ,00 |
| 19/1/2011 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 18/1/2011 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 17/1/2011 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 14/1/2011 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 13/1/2011 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 12/1/2011 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 11/1/2011 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 10/1/2011 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 07/1/2011 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 05/1/2011 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 04/1/2011 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 03/1/2011 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 31/12/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 30/12/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 29/12/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 28/12/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/12/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 5.499.507 | ,00 |
| 23/12/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 22/12/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 21/12/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 20/12/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 17/12/2010 | 1,0500 | 0,00% | 0,9500 | 1,0500 | 0,9500 | 75 | ,00 |
| 16/12/2010 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 15/12/2010 | 1,0500 | 7,14% | 1,0000 | 1,0500 | 1,0000 | 25 | ,00 |
| 14/12/2010 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 13/12/2010 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 10/12/2010 | 0,9800 | 8,89% | 0,9300 | 0,9800 | 0,9300 | 25 | ,00 |
| 09/12/2010 | 0,9000 | 8,43% | 0,8400 | 0,9000 | 0,8400 | 50 | ,00 |
| 08/12/2010 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 07/12/2010 | 0,8300 | 7,79% | 0,8300 | 0,8300 | 0,8300 | 15 | ,00 |
| 06/12/2010 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 03/12/2010 | 0,7700 | 10,00% | 0,7700 | 0,7700 | 0,7700 | 10 | ,00 |
| 02/12/2010 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 01/12/2010 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 100 | ,00 |
| 30/11/2010 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 29/11/2010 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 26/11/2010 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 25/11/2010 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 24/11/2010 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 23/11/2010 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 22/11/2010 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 19/11/2010 | 0,7000 | 7,69% | 0,5900 | 0,7000 | 0,5900 | 2.720 | ,00 |
| 18/11/2010 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | ,00 | |
| 17/11/2010 | 0,6500 | -9,72% | 0,7200 | 0,7200 | 0,6500 | 600 | ,00 |
| 16/11/2010 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 15/11/2010 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 12/11/2010 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 11/11/2010 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 10/11/2010 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 09/11/2010 | 0,7200 | 2,86% | 0,6300 | 0,7200 | 0,6300 | 140 | ,00 |
| 08/11/2010 | 0,7000 | 4,48% | 0,6100 | 0,7900 | 0,6100 | 2.090 | ,00 |
| 05/11/2010 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 04/11/2010 | 0,6700 | -8,22% | 0,7100 | 0,7100 | 0,6600 | 120 | ,00 |
| 03/11/2010 | 0,7300 | -9,88% | 0,7600 | 0,7600 | 0,7300 | 400 | ,00 |
| 02/11/2010 | 0,8100 | -8,99% | 0,8200 | 0,8200 | 0,8100 | 364 | ,00 |
| 01/11/2010 | 0,8900 | -9,18% | 0,9200 | 0,9200 | 0,8900 | 346 | ,00 |
| 29/10/2010 | 0,9800 | -9,26% | 0,9800 | 0,9800 | 0,9800 | 280 | ,00 |
| 27/10/2010 | 1,0800 | 9,09% | 1,0800 | 1,0800 | 1,0800 | 5 | ,00 |
| 26/10/2010 | 0,9900 | -2,94% | 1,1200 | 1,1200 | 0,9800 | 195 | ,00 |
| 25/10/2010 | 1,0200 | -8,11% | 1,0000 | 1,1900 | 1,0000 | 2.930 | ,00 |
| 22/10/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 21/10/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 20/10/2010 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 19/10/2010 | 1,1100 | -10,48% | 1,2100 | 1,3600 | 1,0300 | 15.995 | ,00 |
| 18/10/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 15/10/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 14/10/2010 | 1,2400 | -19,48% | 1,2400 | 1,2400 | 1,2400 | 580 | ,00 |
| 13/10/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 12/10/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 11/10/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 08/10/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 07/10/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 06/10/2010 | 1,5400 | -0,65% | 1,5000 | 1,5400 | 1,5000 | 500 | ,00 |
| 05/10/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 04/10/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 01/10/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 30/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 29/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 28/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 27/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 24/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 23/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 22/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 21/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 20/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 17/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 16/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 15/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 14/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 13/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 10/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 09/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 08/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 07/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 06/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 03/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 02/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 01/9/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 31/8/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 30/8/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 27/8/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 26/8/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 25/8/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 24/8/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 23/8/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 20/8/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 19/8/2010 | 1,5500 | 8,39% | 1,5500 | 1,5500 | 1,5500 | 2 | ,00 |
| 18/8/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 17/8/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 16/8/2010 | 1,4300 | 4,38% | 1,4300 | 1,4300 | 1,4300 | 2 | ,00 |
| 13/8/2010 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 12/8/2010 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 11/8/2010 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 10/8/2010 | 1,3700 | 5,38% | 1,1700 | 1,3700 | 1,1700 | 645 | ,00 |
| 09/8/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 06/8/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 05/8/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 50 | ,00 |
| 04/8/2010 | 1,3000 | -9,72% | 1,3000 | 1,3000 | 1,3000 | 160 | ,00 |
| 03/8/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 02/8/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 30/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 29/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 28/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 27/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 26/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 23/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 22/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 10 | ,00 |
| 21/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 20/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 19/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 16/7/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 15/7/2010 | 1,4400 | -4,00% | 1,3500 | 1,4400 | 1,3500 | 50 | ,00 |
| 14/7/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 13/7/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 12/7/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 09/7/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 08/7/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 07/7/2010 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 06/7/2010 | 1,5000 | 5,63% | 1,5000 | 1,5000 | 1,5000 | 10 | ,00 |
| 05/7/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 02/7/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 01/7/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 30/6/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 29/6/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 28/6/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 25/6/2010 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 24/6/2010 | 1,4200 | 6,77% | 1,3800 | 1,4200 | 1,3800 | 20 | ,00 |
| 23/6/2010 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 22/6/2010 | 1,3300 | 4,72% | 1,3300 | 1,3300 | 1,3300 | 5 | ,00 |
| 21/6/2010 | 1,2700 | 8,55% | 1,2700 | 1,2700 | 1,2700 | 15 | ,00 |
| 18/6/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 17/6/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 16/6/2010 | 1,1700 | 9,35% | 1,1700 | 1,1700 | 1,1700 | 10 | ,00 |
| 15/6/2010 | 1,0700 | -8,55% | 1,1500 | 1,1500 | 1,0600 | 349 | ,00 |
| 14/6/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 11/6/2010 | 1,1700 | 8,33% | 1,1100 | 1,1700 | 1,1100 | 20 | ,00 |
| 10/6/2010 | 1,0800 | -20,00% | 1,2200 | 1,2300 | 1,0800 | 780 | ,00 |
| 09/6/2010 | 1,3500 | -10,00% | 1,6200 | 1,6200 | 1,3500 | 440 | ,00 |
| 08/6/2010 | 1,5000 | -9,64% | 1,5000 | 1,5000 | 1,5000 | 40 | ,00 |
| 07/6/2010 | 1,6600 | 8,50% | 1,5500 | 1,6600 | 1,5500 | 160 | ,00 |
| 04/6/2010 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 03/6/2010 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 02/6/2010 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 01/6/2010 | 1,5300 | -5,56% | 1,5300 | 1,5300 | 1,5300 | 25 | ,00 |
| 31/5/2010 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 28/5/2010 | 1,6200 | -1,22% | 1,4800 | 1,6200 | 1,4800 | 50 | ,00 |
| 27/5/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 26/5/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 25/5/2010 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 21/5/2010 | 1,6400 | 9,33% | 1,5200 | 1,6400 | 1,5200 | 200 | ,00 |
| 20/5/2010 | 1,5000 | 1,35% | 1,4800 | 1,5000 | 1,4800 | 100 | ,00 |
| 19/5/2010 | 1,4800 | 0,68% | 1,3300 | 1,4900 | 1,3300 | 67 | ,00 |
| 18/5/2010 | 1,4700 | 2,08% | 1,3000 | 1,4700 | 1,3000 | 50 | ,00 |
| 17/5/2010 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 14/5/2010 | 1,4400 | 5,11% | 1,4400 | 1,4400 | 1,4400 | 2 | ,00 |
| 13/5/2010 | 1,3700 | 7,03% | 1,3700 | 1,3700 | 1,3700 | 15 | ,00 |
| 12/5/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 11/5/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 10/5/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/5/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 06/5/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 05/5/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 04/5/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 03/5/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 30/4/2010 | 1,2800 | 6,67% | 1,2800 | 1,2800 | 1,2800 | 10 | ,00 |
| 29/4/2010 | 1,2000 | -4,76% | 1,2000 | 1,2000 | 1,2000 | 300 | ,00 |
| 28/4/2010 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 27/4/2010 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 26/4/2010 | 1,2600 | 9,57% | 1,2600 | 1,2600 | 1,2600 | 2 | ,00 |
| 23/4/2010 | 1,1500 | 9,52% | 1,1500 | 1,1500 | 1,1500 | 2 | ,00 |
| 22/4/2010 | 1,0500 | -9,48% | 1,0600 | 1,1800 | 1,0500 | 298 | ,00 |
| 21/4/2010 | 1,1600 | -0,85% | 1,2400 | 1,2700 | 1,0700 | 175 | ,00 |
| 20/4/2010 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 19/4/2010 | 1,1700 | -9,30% | 1,1700 | 1,1700 | 1,1700 | 800 | ,00 |
| 16/4/2010 | 1,2900 | -9,79% | 1,2900 | 1,2900 | 1,2900 | 400 | ,00 |
| 15/4/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 14/4/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 13/4/2010 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 12/4/2010 | 1,4300 | 10,00% | 1,3000 | 1,4300 | 1,3000 | 2.750 | ,00 |
| 09/4/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 08/4/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 07/4/2010 | 1,3000 | 1,56% | 1,3000 | 1,3000 | 1,3000 | 50 | ,00 |
| 06/4/2010 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 01/4/2010 | 1,2800 | 3,23% | 1,4500 | 1,4500 | 1,2800 | 200 | ,00 |
| 31/3/2010 | 1,2400 | 0,00% | 1,2800 | 1,3900 | 1,2400 | 960 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 0,0720 | 354.382 |
| ΠΡΔ | 0,4980 | 10,67 % | 0,0480 | 81.997 |
| ΚΕΚΡ | 2,1000 | 7,97 % | 0,1550 | 41.411 |
| ΟΤΟΕΛ | 12,2000 | 6,09 % | 0,7000 | 67.868 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 1.665.619 |
| ΚΡΙ | 20,1000 | 5,79 % | 1,1000 | 6.561 |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 0,1400 | 176.959 |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 0,2000 | 21.018 |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 0,0680 | 147.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9900 | 2,88 % | 0,1960 | 40.681.368 |
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 0,0850 | 29.844.198 |
| ΟΠΑΠ | 19,0100 | -0,47 % | -0,0900 | 25.933.549 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 22.710.135 |
| ΔΕΗ | 18,6200 | 2,31 % | 0,4200 | 19.545.031 |
| ΑΛΦΑ | 3,7010 | 3,38 % | 0,1210 | 15.918.203 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 7.201.514 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 6.371.904 |
| TITC | 53,8000 | 2,48 % | 1,3000 | 5.843.001 |
| BOCHGR | 8,2800 | 4,28 % | 0,3400 | 5.598.650 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 8.483.519 | 29,84εκ. |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 40,68εκ. |
| ΑΛΦΑ | 3,7010 | 3,38 % | 4.342.866 | 15,92εκ. |
| ΙΝΛΟΤ | 1,0760 | 1,70 % | 2.541.729 | 2,71εκ. |
| ΕΤΕ | 13,7750 | 5,96 % | 1.665.619 | 22,71εκ. |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 25,93εκ. |
| ΔΕΗ | 18,6200 | 2,31 % | 1.060.307 | 19,55εκ. |
| CREDIA | 1,6720 | 4,24 % | 987.514 | 1,64εκ. |
| BOCHGR | 8,2800 | 4,28 % | 686.198 | 5,60εκ. |
| ONYX | 2,0700 | -5,91 % | 472.789 | 984,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 1,11 % |
| ΤΖΚΑ | 1,5950 | 2,24 % | 31.869 | 1,05 % |
| ΒΙΟΚΑ | 1,9750 | 0,51 % | 210.453 | 0,88 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 0,69 % |
| ACAG | 6,3000 | 2,94 % | 191.857 | 0,53 % |
| ΠΛΑΘ | 4,1450 | 2,60 % | 224.093 | 0,51 % |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 0,47 % |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 147.402 | 0,42 % |
| EIS | 2,0600 | -1,90 % | 57.247 | 0,37 % |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 354.382 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 12,05 % |
| ΠΡΔ | 0,4980 | 10,67 % | 81.997 | 11,56 % |
| ΚΕΚΡ | 2,1000 | 7,97 % | 41.411 | 10,28 % |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | 3.862 | 9,15 % |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 7,66 % |
| ΙΝΤΕΤ | 1,4750 | 3,87 % | 3.370 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 13.514 | 6,72 % |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 21.018 | 6,65 % |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | 5.621 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|