| 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 |
|---|---|---|---|---|---|---|---|
| 30/3/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 29/3/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 26/3/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 24/3/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 23/3/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 22/3/2010 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 19/3/2010 | 1,5400 | 10,00% | 1,5200 | 1,5400 | 1,5200 | 100 | ,00 |
| 18/3/2010 | 1,4000 | -9,68% | 1,4100 | 1,4100 | 1,4000 | 360 | ,00 |
| 17/3/2010 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 16/3/2010 | 1,5500 | -6,63% | 1,5500 | 1,5500 | 1,5500 | 40 | ,00 |
| 15/3/2010 | 1,6600 | 19,42% | 1,6600 | 1,6600 | 1,6400 | 3.060 | ,00 |
| 12/3/2010 | 1,3900 | -9,15% | 1,6700 | 1,6700 | 1,3900 | 260 | ,00 |
| 11/3/2010 | 1,5300 | -10,00% | 1,5300 | 1,5300 | 1,5300 | 100 | ,00 |
| 10/3/2010 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 09/3/2010 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 08/3/2010 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 05/3/2010 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 04/3/2010 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 03/3/2010 | 1,7000 | 1,19% | 1,7000 | 1,7000 | 1,7000 | 2 | ,00 |
| 02/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 01/3/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 26/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 25/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 24/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 23/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 22/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 19/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 18/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 17/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 16/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 12/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 11/2/2010 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 10/2/2010 | 1,6800 | 0,60% | 1,5100 | 1,6800 | 1,5100 | 100 | ,00 |
| 09/2/2010 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 08/2/2010 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 05/2/2010 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 04/2/2010 | 1,6700 | 6,37% | 1,5700 | 1,6900 | 1,4300 | 100 | ,00 |
| 03/2/2010 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | ,00 | |
| 02/2/2010 | 1,5700 | 5,37% | 1,3500 | 1,6300 | 1,3500 | 1.013 | ,00 |
| 01/2/2010 | 1,4900 | -19,02% | 1,6600 | 1,6600 | 1,4800 | 363 | ,00 |
| 29/1/2010 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 28/1/2010 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 27/1/2010 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 26/1/2010 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 25/1/2010 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 22/1/2010 | 1,8400 | 8,24% | 1,7200 | 1,8400 | 1,7200 | 35 | ,00 |
| 21/1/2010 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 20/1/2010 | 1,7000 | -0,58% | 1,7000 | 1,7000 | 1,7000 | 50 | ,00 |
| 19/1/2010 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 18/1/2010 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 15/1/2010 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 14/1/2010 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 13/1/2010 | 1,7100 | 5,56% | 1,6200 | 1,7100 | 1,6200 | 15 | ,00 |
| 12/1/2010 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 11/1/2010 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 08/1/2010 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 25 | ,00 |
| 07/1/2010 | 1,6200 | 9,46% | 1,6200 | 1,6200 | 1,6100 | 425 | ,00 |
| 05/1/2010 | 1,4800 | -8,07% | 1,4500 | 1,4800 | 1,4500 | 1.390 | ,00 |
| 04/1/2010 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 31/12/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 30/12/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 29/12/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 28/12/2009 | 1,6100 | 3,87% | 1,5900 | 1,6200 | 1,5900 | 150 | 240,51 |
| 23/12/2009 | 1,5500 | -9,88% | 1,5500 | 1,5500 | 1,5500 | 500 | 775,00 |
| 22/12/2009 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 21/12/2009 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 18/12/2009 | 1,7200 | 2,38% | 1,7200 | 1,7200 | 1,7200 | 40 | 68,80 |
| 17/12/2009 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 16/12/2009 | 1,6800 | 8,39% | 1,6800 | 1,6800 | 1,6800 | 15 | 25,20 |
| 15/12/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 14/12/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 11/12/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 10/12/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 09/12/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 08/12/2009 | 1,5500 | -9,88% | 1,5500 | 1,5500 | 1,5500 | 500 | 775,00 |
| 07/12/2009 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 04/12/2009 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 03/12/2009 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 02/12/2009 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 01/12/2009 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 30/11/2009 | 1,7200 | 6,83% | 1,6200 | 1,7500 | 1,6200 | 309 | ,00 |
| 27/11/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 26/11/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 81 | ,00 |
| 25/11/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 24/11/2009 | 1,6100 | 8,05% | 1,6100 | 1,6100 | 1,6100 | 5 | ,00 |
| 23/11/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 20/11/2009 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 19/11/2009 | 1,4900 | 9,56% | 1,4900 | 1,4900 | 1,4900 | 5 | ,00 |
| 18/11/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 17/11/2009 | 1,3600 | 9,68% | 1,3600 | 1,3600 | 1,3600 | 5 | ,00 |
| 16/11/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 13/11/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 12/11/2009 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 11/11/2009 | 1,2400 | -9,49% | 1,2400 | 1,2400 | 1,2400 | 1.500 | ,00 |
| 10/11/2009 | 1,3700 | -9,27% | 1,3700 | 1,3700 | 1,3700 | 10 | ,00 |
| 09/11/2009 | 1,5100 | -8,48% | 1,5100 | 1,5100 | 1,5100 | 40 | ,00 |
| 06/11/2009 | 1,6500 | 1,23% | 1,6500 | 1,6500 | 1,6500 | 9 | ,00 |
| 05/11/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 04/11/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 03/11/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 02/11/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 30/10/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 29/10/2009 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 27/10/2009 | 1,6300 | 5,16% | 1,6400 | 1,6400 | 1,4400 | 20 | ,00 |
| 26/10/2009 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | 830 | ,00 |
| 23/10/2009 | 1,5500 | -2,52% | 1,5500 | 1,5500 | 1,5500 | 200 | ,00 |
| 22/10/2009 | 1,5900 | -4,22% | 1,5000 | 1,8100 | 1,5000 | 200 | ,00 |
| 21/10/2009 | 1,6600 | 1,22% | 1,6400 | 1,6600 | 1,6400 | 653 | ,00 |
| 20/10/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 19/10/2009 | 1,6400 | -9,89% | 1,6400 | 1,6400 | 1,6400 | 200 | ,00 |
| 16/10/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 15/10/2009 | 1,8200 | -1,09% | 1,9000 | 1,9900 | 1,7000 | 266 | ,00 |
| 14/10/2009 | 1,8400 | 0,00% | 1,6900 | 1,8400 | 1,6900 | 569 | ,00 |
| 13/10/2009 | 1,8400 | 5,14% | 1,7800 | 1,8800 | 1,6100 | 110 | ,00 |
| 12/10/2009 | 1,7500 | 7,36% | 1,7000 | 1,7500 | 1,7000 | 50 | ,00 |
| 09/10/2009 | 1,6300 | -5,23% | 1,6400 | 1,6400 | 1,6300 | 940 | ,00 |
| 08/10/2009 | 1,7200 | 5,52% | 1,7100 | 1,7200 | 1,7100 | 500 | ,00 |
| 07/10/2009 | 1,6300 | -7,39% | 1,6200 | 1,8900 | 1,6200 | 930 | ,00 |
| 06/10/2009 | 1,7600 | 8,64% | 1,7000 | 1,7600 | 1,7000 | 20 | ,00 |
| 05/10/2009 | 1,6200 | -7,43% | 1,6000 | 1,7900 | 1,6000 | 810 | ,00 |
| 02/10/2009 | 1,7500 | 0,00% | 1,9100 | 1,9100 | 1,5800 | 720 | ,00 |
| 01/10/2009 | 1,7500 | -9,79% | 1,7500 | 1,7500 | 1,7500 | 40 | ,00 |
| 30/9/2009 | 1,9400 | -9,77% | 1,9400 | 1,9400 | 1,9400 | 307 | ,00 |
| 29/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 28/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 25/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 24/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 23/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 22/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 21/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 18/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 17/9/2009 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 16/9/2009 | 2,1500 | 8,59% | 1,9600 | 2,1500 | 1,9600 | 1.080 | ,00 |
| 15/9/2009 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 14/9/2009 | 1,9800 | 1,54% | 1,8000 | 1,9800 | 1,8000 | 44 | ,00 |
| 11/9/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 10/9/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 09/9/2009 | 1,9500 | 2,63% | 1,7100 | 1,9600 | 1,6700 | 361 | ,00 |
| 08/9/2009 | 1,9000 | -2,06% | 1,9000 | 1,9000 | 1,9000 | 20 | ,00 |
| 07/9/2009 | 1,9400 | 7,78% | 1,9700 | 1,9700 | 1,9400 | 146 | ,00 |
| 04/9/2009 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 03/9/2009 | 1,8000 | 9,76% | 1,6000 | 1,8000 | 1,6000 | 83 | ,00 |
| 02/9/2009 | 1,6400 | -8,89% | 1,6400 | 1,6400 | 1,6400 | 40 | ,00 |
| 01/9/2009 | 1,8000 | 5,88% | 1,5400 | 1,8400 | 1,5400 | 110 | ,00 |
| 31/8/2009 | 1,7000 | -8,60% | 1,7000 | 1,7000 | 1,7000 | 250 | ,00 |
| 28/8/2009 | 1,8600 | -1,59% | 1,7200 | 1,8700 | 1,7100 | 3.832 | ,00 |
| 27/8/2009 | 1,8900 | -1,56% | 1,7300 | 1,8900 | 1,7300 | 280 | ,00 |
| 26/8/2009 | 1,9200 | -9,43% | 1,9200 | 1,9200 | 1,9200 | 130 | ,00 |
| 25/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 24/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 21/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 20/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 19/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 18/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 17/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 14/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 13/8/2009 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 12/8/2009 | 2,1200 | 5,47% | 2,1200 | 2,1200 | 2,1200 | 10 | ,00 |
| 11/8/2009 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 10/8/2009 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 07/8/2009 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 06/8/2009 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 05/8/2009 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 04/8/2009 | 2,0100 | 4,69% | 2,0100 | 2,0100 | 2,0100 | 10 | ,00 |
| 03/8/2009 | 1,9200 | 7,26% | 1,9200 | 1,9200 | 1,9200 | 10 | ,00 |
| 31/7/2009 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 30/7/2009 | 1,7900 | -8,21% | 1,9300 | 1,9300 | 1,7900 | 530 | ,00 |
| 29/7/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 28/7/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 27/7/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 24/7/2009 | 1,9500 | 4,28% | 1,9500 | 1,9500 | 1,9500 | 10 | ,00 |
| 23/7/2009 | 1,8700 | 1,08% | 1,9900 | 1,9900 | 1,6800 | 30 | ,00 |
| 22/7/2009 | 1,8500 | 5,11% | 1,8700 | 1,8800 | 1,6400 | 555 | ,00 |
| 21/7/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 20/7/2009 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 17/7/2009 | 1,7600 | -2,22% | 1,6200 | 1,7900 | 1,6200 | 80 | ,00 |
| 16/7/2009 | 1,8000 | 0,56% | 1,8900 | 1,8900 | 1,6400 | 150 | ,00 |
| 15/7/2009 | 1,7900 | 4,68% | 1,6700 | 1,7900 | 1,6700 | 1.500 | ,00 |
| 14/7/2009 | 1,7100 | 3,01% | 1,7100 | 1,7100 | 1,7100 | 25 | ,00 |
| 13/7/2009 | 1,6600 | -1,78% | 1,7500 | 1,7800 | 1,4100 | 642 | ,00 |
| 10/7/2009 | 1,6900 | -8,65% | 1,6900 | 1,8400 | 1,6900 | 222 | ,00 |
| 09/7/2009 | 1,8500 | -17,78% | 2,0300 | 2,0300 | 1,8300 | 2.100 | ,00 |
| 08/7/2009 | 2,2500 | -0,44% | 2,3900 | 2,4000 | 2,0400 | 1.180 | ,00 |
| 07/7/2009 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 06/7/2009 | 2,2600 | 5,61% | 2,2600 | 2,2600 | 2,2600 | 15 | ,00 |
| 03/7/2009 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 02/7/2009 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 01/7/2009 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 30/6/2009 | 2,1400 | 8,63% | 2,1400 | 2,1400 | 2,1400 | 10 | ,00 |
| 29/6/2009 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 26/6/2009 | 1,9700 | -9,63% | 2,0000 | 2,0000 | 1,9700 | 1.250 | ,00 |
| 25/6/2009 | 2,1800 | -9,92% | 2,2000 | 2,2000 | 2,1800 | 700 | ,00 |
| 24/6/2009 | 2,4200 | 7,08% | 2,4200 | 2,4200 | 2,2000 | 450 | ,00 |
| 23/6/2009 | 2,2600 | 7,62% | 2,0100 | 2,2600 | 2,0100 | 198.270 | ,00 |
| 22/6/2009 | 2,1000 | -9,09% | 2,1000 | 2,1000 | 2,1000 | 197.982 | ,00 |
| 19/6/2009 | 2,3100 | 7,44% | 1,9700 | 2,3600 | 1,9600 | 5.285 | ,00 |
| 18/6/2009 | 2,1500 | 5,39% | 2,0400 | 2,1800 | 1,9100 | 1.060 | ,00 |
| 17/6/2009 | 2,0400 | 4,08% | 2,0400 | 2,0400 | 2,0400 | 1 | ,00 |
| 16/6/2009 | 1,9600 | 5,38% | 1,9600 | 1,9600 | 1,9600 | 1 | ,00 |
| 15/6/2009 | 1,8600 | 6,90% | 1,5800 | 1,8600 | 1,5700 | 41 | ,00 |
| 12/6/2009 | 1,7400 | -9,84% | 1,7700 | 1,7700 | 1,7400 | 480 | ,00 |
| 11/6/2009 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 10/6/2009 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 09/6/2009 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 05/6/2009 | 1,9300 | 4,32% | 1,6700 | 1,9300 | 1,6700 | 13 | ,00 |
| 04/6/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 03/6/2009 | 1,8500 | -4,15% | 1,8500 | 1,8500 | 1,8500 | 40 | ,00 |
| 02/6/2009 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 01/6/2009 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 29/5/2009 | 1,9300 | 3,21% | 1,9300 | 1,9300 | 1,9300 | 1 | ,00 |
| 28/5/2009 | 1,8700 | 8,09% | 1,8700 | 1,8700 | 1,8700 | 100 | ,00 |
| 27/5/2009 | 1,7300 | -5,98% | 1,9500 | 1,9500 | 1,6700 | 155.160 | ,00 |
| 26/5/2009 | 1,8400 | 5,14% | 1,8400 | 1,8400 | 1,8400 | 1 | ,00 |
| 25/5/2009 | 1,7500 | -2,23% | 1,9300 | 1,9300 | 1,6300 | 95 | ,00 |
| 22/5/2009 | 1,7900 | 0,56% | 1,6100 | 1,7900 | 1,6100 | 140 | ,00 |
| 21/5/2009 | 1,7800 | -8,72% | 1,7700 | 1,8700 | 1,7600 | 420 | ,00 |
| 20/5/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 19/5/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 100 | ,00 |
| 18/5/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 15/5/2009 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 14/5/2009 | 1,9500 | -4,41% | 2,1300 | 2,1300 | 1,8400 | 59 | ,00 |
| 13/5/2009 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 12/5/2009 | 2,0400 | 3,55% | 2,0400 | 2,0400 | 2,0400 | 2 | ,00 |
| 11/5/2009 | 1,9700 | 7,65% | 1,9700 | 1,9700 | 1,9700 | 2 | ,00 |
| 08/5/2009 | 1,8300 | 6,40% | 1,8500 | 1,8500 | 1,6000 | 44 | ,00 |
| 07/5/2009 | 1,7200 | -9,47% | 2,0700 | 2,0700 | 1,7100 | 122 | ,00 |
| 06/5/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 05/5/2009 | 1,9000 | 7,34% | 1,9000 | 1,9000 | 1,9000 | 2 | ,00 |
| 04/5/2009 | 1,7700 | -2,75% | 1,6600 | 1,7700 | 1,6600 | 532 | ,00 |
| 30/4/2009 | 1,8200 | -1,09% | 1,8400 | 1,8400 | 1,8200 | 1.043 | ,00 |
| 29/4/2009 | 1,8400 | -9,80% | 2,2400 | 2,2400 | 1,8400 | 3.049 | ,00 |
| 28/4/2009 | 2,0400 | 8,51% | 2,0600 | 2,0600 | 1,7400 | 1.251 | ,00 |
| 27/4/2009 | 1,8800 | -1,05% | 2,1900 | 2,2200 | 1,8700 | 308 | ,00 |
| 24/4/2009 | 1,9000 | 2,70% | 2,0300 | 2,0300 | 1,7400 | 32 | ,00 |
| 23/4/2009 | 1,8500 | 3,35% | 1,9600 | 2,1000 | 1,7100 | 603 | ,00 |
| 22/4/2009 | 1,7900 | 8,48% | 1,7000 | 1,9800 | 1,6000 | 109 | ,00 |
| 21/4/2009 | 1,6500 | -9,34% | 1,6500 | 1,6500 | 1,6500 | 2 | ,00 |
| 16/4/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 15/4/2009 | 1,8200 | -8,54% | 1,8000 | 1,9500 | 1,8000 | 405 | ,00 |
| 14/4/2009 | 1,9900 | -2,93% | 2,0000 | 2,0000 | 1,9900 | 510 | ,00 |
| 09/4/2009 | 2,0500 | 19,19% | 1,7700 | 2,0600 | 1,7700 | 2.331 | ,00 |
| 08/4/2009 | 1,7200 | 6,83% | 1,7200 | 1,7200 | 1,7200 | 10 | ,00 |
| 07/4/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 1.000 | ,00 |
| 06/4/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 03/4/2009 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 1.281 | ,00 |
| 02/4/2009 | 1,6100 | -1,23% | 1,6000 | 1,6500 | 1,6000 | 3.345 | ,00 |
| 01/4/2009 | 1,6300 | -0,61% | 1,4900 | 1,6400 | 1,4900 | 903 | ,00 |
| 31/3/2009 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 30/3/2009 | 1,6400 | 6,49% | 1,6500 | 1,6500 | 1,4000 | 6 | ,00 |
| 27/3/2009 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 2.511 | ,00 |
| 26/3/2009 | 1,5400 | 0,65% | 1,5400 | 1,5400 | 1,5400 | 2.000 | ,00 |
| 24/3/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,4000 | 3.529 | ,00 |
| 23/3/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 20/3/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 19/3/2009 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 18/3/2009 | 1,5300 | 4,08% | 1,3300 | 1,5300 | 1,3300 | 51 | ,00 |
| 17/3/2009 | 1,4700 | 6,52% | 1,2500 | 1,5100 | 1,2500 | 76 | ,00 |
| 16/3/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 13/3/2009 | 1,3800 | 11,29% | 1,4800 | 1,4800 | 1,1300 | 302 | ,00 |
| 12/3/2009 | 1,2400 | 8,77% | 0,9200 | 1,2400 | 0,9200 | 2 | ,00 |
| 11/3/2009 | 1,1400 | 9,62% | 0,9400 | 1,1400 | 0,9400 | 660 | ,00 |
| 10/3/2009 | 1,0400 | 9,47% | 0,8600 | 1,0400 | 0,8600 | 6 | ,00 |
| 09/3/2009 | 0,9500 | 4,40% | 0,8300 | 1,0000 | 0,8300 | 41 | ,00 |
| 06/3/2009 | 0,9100 | -9,00% | 0,9100 | 0,9100 | 0,9100 | 1 | ,00 |
| 05/3/2009 | 1,0000 | -7,41% | 0,9800 | 1,1200 | 0,9800 | 46 | ,00 |
| 04/3/2009 | 1,0800 | -9,24% | 1,0800 | 1,0800 | 1,0800 | 1 | ,00 |
| 03/3/2009 | 1,1900 | -9,16% | 1,1800 | 1,1900 | 1,1800 | 2 | ,00 |
| 27/2/2009 | 1,3100 | -2,96% | 1,3500 | 1,3500 | 1,2200 | 1.242 | ,00 |
| 26/2/2009 | 1,3500 | 8,00% | 1,1300 | 1,3700 | 1,1300 | 663 | ,00 |
| 25/2/2009 | 1,2500 | -5,30% | 1,1900 | 1,3000 | 1,1900 | 107 | ,00 |
| 24/2/2009 | 1,3200 | 9,09% | 1,0000 | 1,3200 | 1,0000 | 5 | ,00 |
| 23/2/2009 | 1,2100 | -3,97% | 1,1500 | 1,2100 | 1,1500 | 2 | ,00 |
| 20/2/2009 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 243 | ,00 |
| 19/2/2009 | 1,2600 | -9,35% | 1,3500 | 1,3500 | 1,2600 | 282 | ,00 |
| 18/2/2009 | 1,3900 | 1,46% | 1,2400 | 1,3900 | 1,2400 | 31 | ,00 |
| 17/2/2009 | 1,3700 | 4,58% | 1,1800 | 1,3700 | 1,1800 | 11 | ,00 |
| 16/2/2009 | 1,3100 | -5,07% | 1,3100 | 1,3100 | 1,3100 | 2 | ,00 |
| 13/2/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 12/2/2009 | 1,3800 | -4,83% | 1,4200 | 1,4200 | 1,3100 | 441 | ,00 |
| 11/2/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 10/2/2009 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 09/2/2009 | 1,4500 | -1,36% | 1,4500 | 1,4500 | 1,4500 | 4 | ,00 |
| 06/2/2009 | 1,4700 | 0,00% | 1,3300 | 1,4700 | 1,3300 | 21 | ,00 |
| 05/2/2009 | 1,4700 | -3,29% | 1,2200 | 1,4700 | 1,2200 | 2 | ,00 |
| 04/2/2009 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 03/2/2009 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 02/2/2009 | 1,5200 | 8,57% | 1,5200 | 1,5200 | 1,5200 | 1 | ,00 |
| 30/1/2009 | 1,4000 | 0,00% | 1,5200 | 1,5200 | 1,4000 | 41 | ,00 |
| 29/1/2009 | 1,4000 | -3,45% | 1,4000 | 1,4000 | 1,4000 | 306 | ,00 |
| 28/1/2009 | 1,4500 | 0,00% | 1,3100 | 1,4900 | 1,1800 | 11 | ,00 |
| 27/1/2009 | 1,4500 | 8,21% | 1,4500 | 1,4500 | 1,4500 | 1 | ,00 |
| 26/1/2009 | 1,3400 | 9,84% | 1,1200 | 1,3400 | 1,1200 | 183 | ,00 |
| 23/1/2009 | 1,2200 | -3,17% | 1,1500 | 1,3800 | 1,1500 | 253 | ,00 |
| 22/1/2009 | 1,2600 | 9,57% | 1,0500 | 1,3800 | 1,0500 | 1.277 | ,00 |
| 21/1/2009 | 1,1500 | -17,86% | 1,1600 | 1,4000 | 1,1500 | 12 | ,00 |
| 20/1/2009 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 19/1/2009 | 1,4000 | -2,10% | 1,2900 | 1,5300 | 1,2900 | 122 | ,00 |
| 16/1/2009 | 1,4300 | 2,14% | 1,4400 | 1,4500 | 1,3000 | 269 | ,00 |
| 15/1/2009 | 1,4000 | 1,45% | 1,2600 | 1,5000 | 1,2600 | 711 | ,00 |
| 14/1/2009 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 2 | ,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.% |
|---|