| 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
ΑΓΡΟΤΙΚΗ ΤΡΑΠΕΖΑ (ΑΤΕ)
0,1550 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/3/2011 | 4,2000 | -1,18% | 4,2500 | 4,3000 | 4,2000 | 40.736 | ,00 |
| 21/3/2011 | 4,2500 | 1,19% | 4,2500 | 4,3000 | 4,2000 | 52.926 | ,00 |
| 18/3/2011 | 4,2000 | -2,33% | 4,3600 | 4,4100 | 4,2000 | 69.530 | ,00 |
| 17/3/2011 | 4,3000 | 0,00% | 4,3000 | 4,3600 | 4,2000 | 94.580 | ,00 |
| 16/3/2011 | 4,3000 | 0,00% | 4,4100 | 4,4600 | 4,3000 | 71.817 | ,00 |
| 15/3/2011 | 4,3000 | -3,59% | 4,4100 | 4,4100 | 4,2000 | 108.060 | ,00 |
| 14/3/2011 | 4,4600 | 7,73% | 4,4600 | 4,5100 | 4,3600 | 155.013 | ,00 |
| 11/3/2011 | 4,1400 | 5,34% | 3,9800 | 4,2000 | 3,9800 | 65.462 | ,00 |
| 10/3/2011 | 3,9300 | 0,00% | 3,9800 | 4,0300 | 3,8800 | 45.492 | ,00 |
| 09/3/2011 | 3,9300 | 1,29% | 3,9300 | 4,0800 | 3,8800 | 43.487 | ,00 |
| 08/3/2011 | 3,8800 | -7,62% | 4,0300 | 4,0800 | 3,8800 | 84.544 | ,00 |
| 04/3/2011 | 4,2000 | 0,00% | 4,2000 | 4,3000 | 4,1400 | 39.918 | ,00 |
| 03/3/2011 | 4,2000 | 5,53% | 4,0800 | 4,2500 | 4,0800 | 59.209 | ,00 |
| 02/3/2011 | 3,9800 | -3,86% | 3,9800 | 4,1400 | 3,9800 | 64.758 | ,00 |
| 01/3/2011 | 4,1400 | 1,47% | 4,2000 | 4,2500 | 4,0800 | 62.253 | ,00 |
| 28/2/2011 | 4,0800 | -2,86% | 4,2000 | 4,2000 | 4,0300 | 49.626 | ,00 |
| 25/2/2011 | 4,2000 | 0,00% | 4,2500 | 4,3600 | 4,1400 | 93.435 | ,00 |
| 24/2/2011 | 4,2000 | -3,67% | 4,3000 | 4,4600 | 4,2000 | 82.445 | ,00 |
| 23/2/2011 | 4,3600 | 1,40% | 4,2500 | 4,5100 | 4,2000 | 154.838 | ,00 |
| 22/2/2011 | 4,3000 | -2,49% | 4,3000 | 4,3600 | 4,2500 | 105.529 | ,00 |
| 21/2/2011 | 4,4100 | -11,62% | 4,9400 | 4,9900 | 4,4100 | 365.955 | ,00 |
| 18/2/2011 | 4,9900 | 10,64% | 4,5600 | 5,0400 | 4,3600 | 410.933 | ,00 |
| 17/2/2011 | 4,5100 | 10,54% | 4,0800 | 4,5600 | 4,0800 | 234.912 | ,00 |
| 16/2/2011 | 4,0800 | -4,00% | 4,2000 | 4,3000 | 4,0800 | 67.592 | ,00 |
| 15/2/2011 | 4,2500 | -2,52% | 4,3600 | 4,4600 | 4,2500 | 111.159 | ,00 |
| 14/2/2011 | 4,3600 | -3,33% | 4,5600 | 4,6200 | 4,3600 | 149.117 | ,00 |
| 11/2/2011 | 4,5100 | 11,91% | 3,9800 | 4,6200 | 3,9800 | 152.884 | ,00 |
| 10/2/2011 | 4,0300 | -4,05% | 4,2500 | 4,2500 | 4,0300 | 62.308 | ,00 |
| 09/2/2011 | 4,2000 | -1,18% | 4,3600 | 4,3600 | 4,2000 | 74.629 | ,00 |
| 08/2/2011 | 4,2500 | 0,00% | 4,2500 | 4,3600 | 4,2000 | 28.947 | ,00 |
| 07/2/2011 | 4,2500 | 0,00% | 4,3600 | 4,3600 | 4,0800 | 52.170 | ,00 |
| 04/2/2011 | 4,2500 | -1,16% | 4,4100 | 4,4600 | 4,2500 | 72.390 | ,00 |
| 03/2/2011 | 4,3000 | 1,18% | 4,3000 | 4,4600 | 4,2000 | 86.318 | ,00 |
| 02/2/2011 | 4,2500 | 1,19% | 4,3600 | 4,5100 | 4,1400 | 204.088 | ,00 |
| 01/2/2011 | 4,2000 | 4,22% | 4,0800 | 4,3000 | 4,0300 | 165.726 | ,00 |
| 31/1/2011 | 4,0300 | 0,00% | 4,0300 | 4,0800 | 3,8800 | 29.666 | ,00 |
| 28/1/2011 | 4,0300 | 2,54% | 3,9300 | 4,0300 | 3,9300 | 44.301 | ,00 |
| 27/1/2011 | 3,9300 | -1,26% | 3,9800 | 4,0300 | 3,9300 | 43.428 | ,00 |
| 26/1/2011 | 3,9800 | 0,00% | 4,0300 | 4,1400 | 3,9800 | 48.782 | ,00 |
| 25/1/2011 | 3,9800 | -1,24% | 4,0800 | 4,1400 | 3,9300 | 45.144 | ,00 |
| 24/1/2011 | 4,0300 | -2,66% | 4,2000 | 4,2000 | 4,0300 | 80.736 | ,00 |
| 21/1/2011 | 4,1400 | 0,00% | 4,1400 | 4,2000 | 4,0300 | 69.014 | ,00 |
| 20/1/2011 | 4,1400 | 1,47% | 4,0300 | 4,1400 | 4,0300 | 48.208 | ,00 |
| 19/1/2011 | 4,0800 | 5,15% | 3,8200 | 4,0800 | 3,8200 | 54.468 | ,00 |
| 18/1/2011 | 3,8800 | -6,28% | 4,2000 | 4,2000 | 3,8800 | 58.123 | ,00 |
| 17/1/2011 | 4,1400 | 6,70% | 3,9800 | 4,1400 | 3,9800 | 72.741 | ,00 |
| 14/1/2011 | 3,8800 | -1,27% | 3,9300 | 3,9800 | 3,7700 | 51.406 | ,00 |
| 13/1/2011 | 3,9300 | 1,29% | 3,9800 | 3,9800 | 3,8200 | 53.837 | ,00 |
| 12/1/2011 | 3,8800 | 7,78% | 3,7200 | 3,9300 | 3,6700 | 64.270 | ,00 |
| 11/1/2011 | 3,6000 | 4,35% | 3,4500 | 3,6000 | 3,4000 | 56.858 | ,00 |
| 10/1/2011 | 3,4500 | -2,82% | 3,5500 | 3,5500 | 3,4500 | 57.259 | ,00 |
| 07/1/2011 | 3,5500 | 1,43% | 3,5000 | 3,6700 | 3,4500 | 56.019 | ,00 |
| 05/1/2011 | 3,5000 | -4,63% | 3,6700 | 3,7200 | 3,5000 | 80.733 | ,00 |
| 04/1/2011 | 3,6700 | -3,93% | 3,8200 | 3,8200 | 3,6700 | 41.410 | ,00 |
| 03/1/2011 | 3,8200 | -2,80% | 3,9800 | 3,9800 | 3,8200 | 25.400 | ,00 |
| 31/12/2010 | 3,9300 | 0,00% | 3,9300 | 3,9800 | 3,9300 | 39.381 | ,00 |
| 30/12/2010 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,8200 | 38.101 | ,00 |
| 29/12/2010 | 3,9300 | 7,08% | 3,7700 | 3,9300 | 3,6700 | 62.236 | ,00 |
| 28/12/2010 | 3,6700 | 0,00% | 3,6700 | 3,7700 | 3,6700 | 36.783 | ,00 |
| 27/12/2010 | 3,6700 | -2,65% | 3,7200 | 3,7700 | 3,6000 | 42.114 | ,00 |
| 23/12/2010 | 3,7700 | -4,07% | 3,9800 | 3,9800 | 3,7700 | 51.607 | ,00 |
| 22/12/2010 | 3,9300 | -1,26% | 3,9800 | 4,0300 | 3,8800 | 47.798 | ,00 |
| 21/12/2010 | 3,9800 | 0,00% | 4,0800 | 4,0800 | 3,8800 | 43.154 | ,00 |
| 20/12/2010 | 3,9800 | -9,75% | 4,4100 | 4,4100 | 3,9800 | 104.855 | ,00 |
| 17/12/2010 | 4,4100 | 3,76% | 4,3600 | 4,4100 | 4,2000 | 99.232 | ,00 |
| 16/12/2010 | 4,2500 | 1,19% | 4,2500 | 4,3000 | 4,2000 | 45.274 | ,00 |
| 15/12/2010 | 4,2000 | 0,00% | 4,2000 | 4,3000 | 4,1400 | 49.295 | ,00 |
| 14/12/2010 | 4,2000 | -2,33% | 4,3000 | 4,3000 | 4,2000 | 67.457 | ,00 |
| 13/12/2010 | 4,3000 | -2,49% | 4,4100 | 4,4600 | 4,2500 | 84.074 | ,00 |
| 10/12/2010 | 4,4100 | 5,00% | 4,2500 | 4,6700 | 4,2500 | 248.503 | ,00 |
| 09/12/2010 | 4,2000 | 2,94% | 4,2000 | 4,2500 | 4,1400 | 55.908 | ,00 |
| 08/12/2010 | 4,0800 | -2,86% | 4,2000 | 4,2000 | 4,0800 | 65.296 | ,00 |
| 07/12/2010 | 4,2000 | 0,00% | 4,2000 | 4,3600 | 4,2000 | 92.508 | ,00 |
| 06/12/2010 | 4,2000 | -4,76% | 4,4100 | 4,4600 | 4,1400 | 123.433 | ,00 |
| 03/12/2010 | 4,4100 | -1,12% | 4,4600 | 4,7300 | 4,3000 | 198.574 | ,00 |
| 02/12/2010 | 4,4600 | 25,63% | 3,7200 | 4,6200 | 3,7200 | 472.504 | ,00 |
| 01/12/2010 | 3,5500 | 2,90% | 3,5500 | 3,6700 | 3,5000 | 80.313 | ,00 |
| 30/11/2010 | 3,4500 | -2,82% | 3,6000 | 3,6000 | 3,4500 | 63.722 | ,00 |
| 29/11/2010 | 3,5500 | 1,43% | 3,6700 | 3,7700 | 3,5000 | 80.164 | ,00 |
| 26/11/2010 | 3,5000 | -4,63% | 3,6700 | 3,7200 | 3,4500 | 84.091 | ,00 |
| 25/11/2010 | 3,6700 | -5,41% | 3,8800 | 3,8800 | 3,6700 | 38.692 | ,00 |
| 24/11/2010 | 3,8800 | 2,92% | 3,7700 | 3,8800 | 3,6700 | 81.580 | ,00 |
| 23/11/2010 | 3,7700 | -1,31% | 3,7200 | 3,9300 | 3,7200 | 52.971 | ,00 |
| 22/11/2010 | 3,8200 | -2,80% | 4,0800 | 4,0800 | 3,8200 | 60.656 | ,00 |
| 19/11/2010 | 3,9300 | -1,26% | 4,0300 | 4,2000 | 3,9300 | 43.970 | ,00 |
| 18/11/2010 | 3,9800 | 1,27% | 3,9800 | 4,0300 | 3,9300 | 51.709 | ,00 |
| 17/11/2010 | 3,9300 | -2,48% | 4,0300 | 4,0800 | 3,8200 | 51.125 | ,00 |
| 16/11/2010 | 4,0300 | 0,00% | 4,0300 | 4,1400 | 3,9800 | 39.372 | ,00 |
| 15/11/2010 | 4,0300 | -1,23% | 4,2000 | 4,2000 | 4,0300 | 34.621 | ,00 |
| 12/11/2010 | 4,0800 | 1,24% | 3,9800 | 4,2000 | 3,9800 | 35.312 | ,00 |
| 11/11/2010 | 4,0300 | -5,18% | 4,2500 | 4,2500 | 4,0300 | 66.720 | ,00 |
| 10/11/2010 | 4,2500 | -4,71% | 4,3600 | 4,4600 | 4,2500 | 17.986 | ,00 |
| 09/11/2010 | 4,4600 | 0,00% | 4,4600 | 4,5100 | 4,3000 | 25.229 | ,00 |
| 08/11/2010 | 4,4600 | 0,00% | 4,7300 | 4,8400 | 4,4100 | 69.807 | ,00 |
| 05/11/2010 | 4,4600 | 7,73% | 4,1400 | 4,4600 | 4,0300 | 95.671 | ,00 |
| 04/11/2010 | 4,1400 | -2,59% | 4,3600 | 4,4100 | 4,1400 | 57.573 | ,00 |
| 03/11/2010 | 4,2500 | 0,00% | 4,3000 | 4,3600 | 4,2500 | 41.453 | ,00 |
| 02/11/2010 | 4,2500 | -3,63% | 4,4100 | 4,4600 | 4,2500 | 61.387 | ,00 |
| 01/11/2010 | 4,4100 | -4,55% | 4,6200 | 4,7300 | 4,3600 | 72.991 | ,00 |
| 29/10/2010 | 4,6200 | -1,07% | 4,6200 | 4,6700 | 4,4600 | 54.974 | ,00 |
| 27/10/2010 | 4,6700 | -2,30% | 4,8400 | 4,8400 | 4,6700 | 62.377 | ,00 |
| 26/10/2010 | 4,7800 | -3,24% | 4,8900 | 4,9400 | 4,7800 | 67.863 | ,00 |
| 25/10/2010 | 4,9400 | 1,02% | 4,9900 | 5,0400 | 4,8900 | 44.969 | ,00 |
| 22/10/2010 | 4,8900 | 0,00% | 4,9400 | 4,9900 | 4,8900 | 29.362 | ,00 |
| 21/10/2010 | 4,8900 | -1,01% | 5,0400 | 5,1000 | 4,8400 | 70.650 | ,00 |
| 20/10/2010 | 4,9400 | 1,02% | 4,9400 | 5,1000 | 4,8900 | 59.455 | ,00 |
| 19/10/2010 | 4,8900 | 1,03% | 4,8400 | 4,9900 | 4,8400 | 42.308 | ,00 |
| 18/10/2010 | 4,8400 | 0,00% | 4,9400 | 4,9400 | 4,8400 | 23.096 | ,00 |
| 15/10/2010 | 4,8400 | -2,02% | 4,9900 | 4,9900 | 4,8400 | 34.749 | ,00 |
| 14/10/2010 | 4,9400 | -4,08% | 5,2500 | 5,2500 | 4,9400 | 42.416 | ,00 |
| 13/10/2010 | 5,1500 | 4,25% | 5,0400 | 5,2000 | 5,0400 | 65.347 | ,00 |
| 12/10/2010 | 4,9400 | -1,98% | 5,0400 | 5,2000 | 4,8900 | 59.897 | ,00 |
| 11/10/2010 | 5,0400 | 4,13% | 4,8400 | 5,0400 | 4,8400 | 65.049 | ,00 |
| 08/10/2010 | 4,8400 | -3,01% | 4,9900 | 5,0400 | 4,8400 | 51.494 | ,00 |
| 07/10/2010 | 4,9900 | -2,16% | 5,1500 | 5,2000 | 4,9900 | 52.249 | ,00 |
| 06/10/2010 | 5,1000 | 7,82% | 4,8900 | 5,1000 | 4,8400 | 67.031 | ,00 |
| 05/10/2010 | 4,7300 | -1,05% | 4,7800 | 4,9400 | 4,7300 | 73.534 | ,00 |
| 04/10/2010 | 4,7800 | 0,00% | 4,7800 | 4,8900 | 4,6700 | 67.099 | ,00 |
| 01/10/2010 | 4,7800 | -3,24% | 5,0400 | 5,0400 | 4,7300 | 66.729 | ,00 |
| 30/9/2010 | 4,9400 | 2,07% | 4,9400 | 4,9900 | 4,7800 | 63.129 | ,00 |
| 29/9/2010 | 4,8400 | 0,00% | 4,8400 | 4,9900 | 4,8400 | 37.947 | ,00 |
| 28/9/2010 | 4,8400 | -6,02% | 5,1500 | 5,1500 | 4,8400 | 100.529 | ,00 |
| 27/9/2010 | 5,1500 | 0,00% | 5,2500 | 5,3200 | 5,1500 | 53.012 | ,00 |
| 24/9/2010 | 5,1500 | 2,18% | 5,1500 | 5,2500 | 5,0400 | 66.566 | ,00 |
| 23/9/2010 | 5,0400 | -2,14% | 5,2000 | 5,2000 | 5,0400 | 63.415 | ,00 |
| 22/9/2010 | 5,1500 | -0,96% | 5,3200 | 5,3200 | 5,1000 | 53.244 | ,00 |
| 21/9/2010 | 5,2000 | 0,00% | 5,2000 | 5,3200 | 5,1000 | 69.608 | ,00 |
| 20/9/2010 | 5,2000 | -2,26% | 5,3200 | 5,4200 | 5,2000 | 93.237 | ,00 |
| 17/9/2010 | 5,3200 | -1,85% | 5,4200 | 5,5200 | 5,3200 | 108.903 | ,00 |
| 16/9/2010 | 5,4200 | 0,00% | 5,4200 | 5,5200 | 5,4200 | 43.215 | ,00 |
| 15/9/2010 | 5,4200 | -0,91% | 5,4700 | 5,5200 | 5,3200 | 67.332 | ,00 |
| 14/9/2010 | 5,4700 | -0,91% | 5,5200 | 5,5200 | 5,4200 | 38.207 | ,00 |
| 13/9/2010 | 5,5200 | -1,95% | 5,7300 | 5,7300 | 5,4700 | 22.054 | ,00 |
| 10/9/2010 | 5,6300 | 1,99% | 5,5800 | 5,6300 | 5,4700 | 36.293 | ,00 |
| 09/9/2010 | 5,5200 | 0,91% | 5,5200 | 5,6800 | 5,5200 | 38.992 | ,00 |
| 08/9/2010 | 5,4700 | -3,70% | 5,6300 | 5,6300 | 5,4200 | 101.637 | ,00 |
| 07/9/2010 | 5,6800 | -2,91% | 5,8500 | 5,9500 | 5,6800 | 35.180 | ,00 |
| 06/9/2010 | 5,8500 | -1,68% | 5,9500 | 6,0500 | 5,8500 | 57.911 | ,00 |
| 03/9/2010 | 5,9500 | 2,94% | 5,7800 | 6,1100 | 5,7800 | 113.098 | ,00 |
| 02/9/2010 | 5,7800 | 0,87% | 5,7800 | 5,9000 | 5,7300 | 78.908 | ,00 |
| 01/9/2010 | 5,7300 | -2,05% | 5,9000 | 5,9000 | 5,7300 | 69.151 | ,00 |
| 31/8/2010 | 5,8500 | 0,00% | 5,7800 | 5,8500 | 5,6300 | 42.605 | ,00 |
| 30/8/2010 | 5,8500 | 1,21% | 5,8500 | 5,9500 | 5,7800 | 34.455 | ,00 |
| 27/8/2010 | 5,7800 | 0,87% | 5,9000 | 5,9500 | 5,7300 | 54.188 | ,00 |
| 26/8/2010 | 5,7300 | 1,78% | 5,7800 | 5,9000 | 5,6800 | 35.749 | ,00 |
| 25/8/2010 | 5,6300 | -1,75% | 5,8500 | 6,0500 | 5,6300 | 89.868 | ,00 |
| 24/8/2010 | 5,7300 | -0,87% | 5,8500 | 6,3100 | 5,6300 | 152.855 | ,00 |
| 23/8/2010 | 5,7800 | -1,20% | 5,7300 | 6,0000 | 5,7300 | 34.359 | ,00 |
| 20/8/2010 | 5,8500 | -2,50% | 6,0000 | 6,1100 | 5,8500 | 59.584 | ,00 |
| 19/8/2010 | 6,0000 | -1,80% | 6,1100 | 6,2100 | 6,0000 | 33.338 | ,00 |
| 18/8/2010 | 6,1100 | -1,61% | 6,2100 | 6,2600 | 6,0500 | 50.534 | ,00 |
| 17/8/2010 | 6,2100 | 5,25% | 5,9000 | 6,2100 | 5,9000 | 44.617 | ,00 |
| 16/8/2010 | 5,9000 | -1,67% | 6,0500 | 6,1100 | 5,8500 | 49.039 | ,00 |
| 13/8/2010 | 6,0000 | -2,60% | 6,2100 | 6,3100 | 5,9500 | 57.418 | ,00 |
| 12/8/2010 | 6,1600 | -0,81% | 6,2100 | 6,4300 | 6,1100 | 75.987 | ,00 |
| 11/8/2010 | 6,2100 | 5,25% | 5,9000 | 6,2100 | 5,7300 | 56.798 | ,00 |
| 10/8/2010 | 5,9000 | -4,99% | 6,2600 | 6,2600 | 5,9000 | 81.153 | ,00 |
| 09/8/2010 | 6,2100 | -0,80% | 6,2600 | 6,4800 | 6,1100 | 37.161 | ,00 |
| 06/8/2010 | 6,2600 | -2,64% | 6,5900 | 6,5900 | 6,2100 | 55.122 | ,00 |
| 05/8/2010 | 6,4300 | -1,53% | 6,5300 | 6,6400 | 6,4300 | 79.488 | ,00 |
| 04/8/2010 | 6,5300 | 0,77% | 6,4800 | 6,6400 | 6,4300 | 82.876 | ,00 |
| 03/8/2010 | 6,4800 | -1,67% | 6,5900 | 6,6900 | 6,4800 | 70.823 | ,00 |
| 02/8/2010 | 6,5900 | 1,70% | 6,6400 | 6,6900 | 6,5300 | 95.273 | ,00 |
| 30/7/2010 | 6,4800 | -0,77% | 6,3100 | 6,7400 | 6,2600 | 115.560 | ,00 |
| 29/7/2010 | 6,5300 | 2,51% | 6,3700 | 6,7900 | 6,3100 | 122.022 | ,00 |
| 28/7/2010 | 6,3700 | -1,70% | 6,6400 | 6,8500 | 6,2600 | 254.893 | ,00 |
| 27/7/2010 | 6,4800 | 15,10% | 5,6300 | 6,5900 | 5,6300 | 358.294 | ,00 |
| 26/7/2010 | 5,6300 | 5,83% | 5,3200 | 5,6300 | 5,1500 | 156.302 | ,00 |
| 23/7/2010 | 5,3200 | -5,51% | 5,5200 | 5,5800 | 5,3200 | 176.514 | ,00 |
| 22/7/2010 | 5,6300 | 1,99% | 5,5200 | 5,6800 | 5,5200 | 80.744 | ,00 |
| 21/7/2010 | 5,5200 | -1,08% | 5,7300 | 5,7300 | 5,4200 | 91.603 | ,00 |
| 20/7/2010 | 5,5800 | -6,22% | 5,9000 | 6,0500 | 5,5800 | 103.787 | ,00 |
| 19/7/2010 | 5,9500 | -2,62% | 6,1100 | 6,1100 | 5,9000 | 119.939 | ,00 |
| 16/7/2010 | 6,1100 | 0,99% | 6,2600 | 6,2600 | 6,1100 | 150.884 | ,00 |
| 15/7/2010 | 6,0500 | 6,51% | 6,1600 | 6,3100 | 5,9000 | 424.002 | ,00 |
| 14/7/2010 | 5,6800 | -0,87% | 5,7300 | 5,9000 | 5,5800 | 58.509 | ,00 |
| 13/7/2010 | 5,7300 | 3,80% | 5,5800 | 5,7800 | 5,4700 | 83.006 | ,00 |
| 12/7/2010 | 5,5200 | 0,00% | 5,6300 | 5,6300 | 5,5200 | 28.930 | ,00 |
| 09/7/2010 | 5,5200 | -1,08% | 5,6300 | 5,6800 | 5,5200 | 56.300 | ,00 |
| 08/7/2010 | 5,5800 | 2,95% | 5,4700 | 5,6300 | 5,4700 | 66.421 | ,00 |
| 07/7/2010 | 5,4200 | -0,91% | 5,4200 | 5,5200 | 5,3700 | 49.679 | ,00 |
| 06/7/2010 | 5,4700 | 4,19% | 5,3700 | 5,4700 | 5,3200 | 44.515 | ,00 |
| 05/7/2010 | 5,2500 | -3,14% | 5,5200 | 5,5200 | 5,2500 | 41.432 | ,00 |
| 02/7/2010 | 5,4200 | 0,00% | 5,4700 | 5,5200 | 5,4200 | 25.425 | ,00 |
| 01/7/2010 | 5,4200 | -0,91% | 5,4700 | 5,5200 | 5,3200 | 51.462 | ,00 |
| 30/6/2010 | 5,4700 | 5,19% | 5,2000 | 5,4700 | 5,2000 | 71.057 | ,00 |
| 29/6/2010 | 5,2000 | -3,17% | 5,3200 | 5,3200 | 5,2000 | 43.342 | ,00 |
| 28/6/2010 | 5,3700 | 0,00% | 5,3700 | 5,5200 | 5,3200 | 37.465 | ,00 |
| 25/6/2010 | 5,3700 | -1,83% | 5,4700 | 5,5800 | 5,3700 | 58.564 | ,00 |
| 24/6/2010 | 5,4700 | -3,70% | 5,6300 | 5,6800 | 5,4200 | 52.279 | ,00 |
| 23/6/2010 | 5,6800 | -3,73% | 5,9000 | 5,9000 | 5,6800 | 25.521 | ,00 |
| 22/6/2010 | 5,9000 | -0,84% | 5,9500 | 6,0000 | 5,7800 | 44.530 | ,00 |
| 21/6/2010 | 5,9500 | 3,84% | 5,9000 | 6,0000 | 5,8500 | 69.462 | ,00 |
| 18/6/2010 | 5,7300 | 0,00% | 5,8500 | 5,9000 | 5,7300 | 55.280 | ,00 |
| 17/6/2010 | 5,7300 | -2,05% | 5,8500 | 5,9000 | 5,7300 | 51.338 | ,00 |
| 16/6/2010 | 5,8500 | -1,68% | 6,0000 | 6,0500 | 5,7800 | 86.880 | ,00 |
| 15/6/2010 | 5,9500 | -2,62% | 6,0000 | 6,0500 | 5,7800 | 137.926 | ,00 |
| 14/6/2010 | 6,1100 | 5,71% | 5,7800 | 6,2100 | 5,7800 | 82.153 | ,00 |
| 11/6/2010 | 5,7800 | 3,58% | 5,6800 | 5,9000 | 5,6300 | 63.786 | ,00 |
| 10/6/2010 | 5,5800 | 0,00% | 5,5200 | 5,7300 | 5,4200 | 69.973 | ,00 |
| 09/6/2010 | 5,5800 | 6,29% | 5,3200 | 5,5800 | 5,3200 | 84.923 | ,00 |
| 08/6/2010 | 5,2500 | 1,94% | 5,1500 | 5,4200 | 5,1000 | 138.221 | ,00 |
| 07/6/2010 | 5,1500 | -7,71% | 5,4700 | 5,4700 | 5,1500 | 248.289 | ,00 |
| 04/6/2010 | 5,5800 | -5,42% | 5,9500 | 6,0000 | 5,5200 | 101.886 | ,00 |
| 03/6/2010 | 5,9000 | -0,84% | 6,1100 | 6,2100 | 5,8500 | 69.918 | ,00 |
| 02/6/2010 | 5,9500 | 3,84% | 5,7300 | 6,0500 | 5,6300 | 93.830 | ,00 |
| 01/6/2010 | 5,7300 | -6,22% | 5,9500 | 6,0000 | 5,6300 | 101.647 | ,00 |
| 31/5/2010 | 6,1100 | -5,71% | 6,4300 | 6,4800 | 6,1100 | 42.980 | ,00 |
| 28/5/2010 | 6,4800 | 0,78% | 6,6400 | 6,6400 | 6,3100 | 41.905 | ,00 |
| 27/5/2010 | 6,4300 | -1,53% | 6,5300 | 6,6400 | 6,3100 | 47.747 | ,00 |
| 26/5/2010 | 6,5300 | 3,49% | 6,4800 | 6,5300 | 6,3100 | 66.826 | ,00 |
| 25/5/2010 | 6,3100 | -4,25% | 6,3700 | 6,4300 | 6,2100 | 64.430 | ,00 |
| 21/5/2010 | 6,5900 | 1,70% | 6,4800 | 6,6400 | 6,4800 | 39.273 | ,00 |
| 20/5/2010 | 6,4800 | -3,14% | 6,6400 | 6,7400 | 6,4800 | 51.408 | ,00 |
| 19/5/2010 | 6,6900 | 0,00% | 6,6900 | 6,7900 | 6,4300 | 124.350 | ,00 |
| 18/5/2010 | 6,6900 | 0,00% | 6,8500 | 7,0100 | 6,6900 | 30.705 | ,00 |
| 17/5/2010 | 6,6900 | -2,34% | 6,8500 | 6,8500 | 6,5300 | 81.375 | ,00 |
| 14/5/2010 | 6,8500 | -5,78% | 7,2700 | 7,2700 | 6,8500 | 77.288 | ,00 |
| 13/5/2010 | 7,2700 | -3,71% | 7,7500 | 7,7500 | 7,2700 | 37.903 | ,00 |
| 12/5/2010 | 7,5500 | -1,31% | 7,6500 | 7,8100 | 7,4800 | 45.148 | ,00 |
| 11/5/2010 | 7,6500 | -2,67% | 7,8600 | 7,9100 | 7,4800 | 74.844 | ,00 |
| 10/5/2010 | 7,8600 | 15,76% | 8,0100 | 8,0100 | 7,5500 | 124.398 | ,00 |
| 07/5/2010 | 6,7900 | -0,88% | 6,5300 | 7,0100 | 6,5300 | 80.045 | ,00 |
| 06/5/2010 | 6,8500 | 8,56% | 6,5300 | 6,8500 | 6,4300 | 94.303 | ,00 |
| 05/5/2010 | 6,3100 | -7,07% | 6,8500 | 7,0100 | 6,2600 | 149.665 | ,00 |
| 04/5/2010 | 6,7900 | -10,66% | 7,6000 | 7,6000 | 6,7900 | 125.470 | ,00 |
| 03/5/2010 | 7,6000 | 4,54% | 7,8100 | 7,8100 | 7,3800 | 105.597 | ,00 |
| 30/4/2010 | 7,2700 | -1,49% | 7,7000 | 7,9100 | 7,0700 | 185.346 | ,00 |
| 29/4/2010 | 7,3800 | 17,89% | 6,4800 | 7,3800 | 6,4800 | 164.584 | ,00 |
| 28/4/2010 | 6,2600 | 4,33% | 6,0000 | 6,5300 | 6,0000 | 198.649 | ,00 |
| 27/4/2010 | 6,0000 | -13,79% | 6,7900 | 6,9600 | 5,7300 | 175.993 | ,00 |
| 26/4/2010 | 6,9600 | -2,93% | 7,2200 | 7,3800 | 6,7900 | 102.550 | ,00 |
| 23/4/2010 | 7,1700 | 0,00% | 7,2700 | 7,8100 | 7,0700 | 133.084 | ,00 |
| 22/4/2010 | 7,1700 | -6,27% | 7,6500 | 7,6500 | 7,1700 | 96.269 | ,00 |
| 21/4/2010 | 7,6500 | 0,66% | 7,6000 | 7,7000 | 7,4800 | 76.349 | ,00 |
| 20/4/2010 | 7,6000 | -0,65% | 7,6500 | 7,8100 | 7,4800 | 96.494 | ,00 |
| 19/4/2010 | 7,6500 | -3,89% | 7,9600 | 7,9600 | 7,6500 | 43.718 | ,00 |
| 16/4/2010 | 7,9600 | -3,86% | 8,1800 | 8,3400 | 7,9600 | 51.617 | ,00 |
| 15/4/2010 | 8,2800 | 4,02% | 7,9600 | 8,2800 | 7,8100 | 115.845 | ,00 |
| 14/4/2010 | 7,9600 | -1,49% | 8,0800 | 8,1800 | 7,8600 | 53.238 | ,00 |
| 13/4/2010 | 8,0800 | -3,12% | 8,3400 | 8,6000 | 8,0800 | 97.966 | ,00 |
| 12/4/2010 | 8,3400 | 3,22% | 8,4900 | 8,8200 | 8,3400 | 143.061 | ,00 |
| 09/4/2010 | 8,0800 | 6,32% | 7,7000 | 8,0800 | 7,6000 | 82.206 | ,00 |
| 08/4/2010 | 7,6000 | -3,31% | 7,8600 | 7,9100 | 7,4800 | 136.992 | ,00 |
| 07/4/2010 | 7,8600 | -1,26% | 7,9600 | 8,1300 | 7,8600 | 92.699 | ,00 |
| 06/4/2010 | 7,9600 | -3,86% | 8,3900 | 8,3900 | 7,9600 | 72.053 | ,00 |
| 01/4/2010 | 8,2800 | 1,85% | 8,2800 | 8,3400 | 8,2300 | 45.637 | ,00 |
| 31/3/2010 | 8,1300 | -1,81% | 8,3900 | 8,4900 | 8,0800 | 105.435 | ,00 |
| 30/3/2010 | 8,2800 | -2,47% | 8,6000 | 8,7100 | 8,1800 | 138.456 | ,00 |
| 29/3/2010 | 8,4900 | -3,74% | 8,9200 | 9,0800 | 8,4900 | 107.260 | ,00 |
| 26/3/2010 | 8,8200 | 7,17% | 8,6600 | 8,9200 | 8,6000 | 200.506 | ,00 |
| 24/3/2010 | 8,2300 | -1,32% | 8,2800 | 8,4900 | 8,2300 | 141.551 | ,00 |
| 23/3/2010 | 8,3400 | 0,00% | 8,3400 | 8,6600 | 8,2800 | 87.234 | ,00 |
| 22/3/2010 | 8,3400 | 0,00% | 8,4400 | 8,4400 | 8,1800 | 67.616 | ,00 |
| 19/3/2010 | 8,3400 | -0,60% | 8,3900 | 8,6000 | 8,3400 | 130.589 | ,00 |
| 18/3/2010 | 8,3900 | -5,94% | 8,8200 | 8,8700 | 8,3900 | 79.490 | ,00 |
| 17/3/2010 | 8,9200 | -1,11% | 9,0200 | 9,1900 | 8,8700 | 44.404 | ,00 |
| 16/3/2010 | 9,0200 | -3,01% | 9,3000 | 9,3500 | 8,8700 | 55.820 | ,00 |
| 15/3/2010 | 9,3000 | 1,20% | 9,0800 | 9,4000 | 9,0800 | 88.757 | ,00 |
| 12/3/2010 | 9,1900 | 3,03% | 8,9200 | 9,1900 | 8,8700 | 110.377 | ,00 |
| 11/3/2010 | 8,9200 | -1,76% | 9,0800 | 9,1900 | 8,8700 | 84.164 | ,00 |
| 10/3/2010 | 9,0800 | 4,25% | 8,7100 | 9,0800 | 8,7100 | 118.382 | ,00 |
| 09/3/2010 | 8,7100 | -0,57% | 8,7600 | 8,8200 | 8,6000 | 56.933 | ,00 |
| 08/3/2010 | 8,7600 | -1,79% | 9,0800 | 9,1300 | 8,7600 | 62.144 | ,00 |
| 05/3/2010 | 8,9200 | 1,13% | 8,9200 | 9,0200 | 8,7600 | 49.592 | ,00 |
| 04/3/2010 | 8,8200 | -1,67% | 8,7600 | 9,0800 | 8,7600 | 86.330 | ,00 |
| 03/3/2010 | 8,9700 | -0,55% | 9,0200 | 9,1300 | 8,7600 | 58.072 | ,00 |
| 02/3/2010 | 9,0200 | 1,12% | 8,9200 | 9,1900 | 8,8200 | 80.834 | ,00 |
| 01/3/2010 | 8,9200 | 1,83% | 9,0200 | 9,1300 | 8,8200 | 66.537 | ,00 |
| 26/2/2010 | 8,7600 | 3,79% | 8,4900 | 8,7600 | 8,4400 | 65.168 | ,00 |
| 25/2/2010 | 8,4400 | -4,31% | 8,6600 | 8,7100 | 8,4400 | 46.485 | ,00 |
| 24/2/2010 | 8,8200 | 1,26% | 8,6600 | 8,8700 | 8,5400 | 40.238 | ,00 |
| 23/2/2010 | 8,7100 | -2,35% | 8,9700 | 8,9700 | 8,6600 | 63.824 | ,00 |
| 22/2/2010 | 8,9200 | 1,13% | 8,9200 | 9,0800 | 8,7600 | 67.713 | ,00 |
| 19/2/2010 | 8,8200 | 4,50% | 8,3900 | 8,8200 | 8,2800 | 58.737 | ,00 |
| 18/2/2010 | 8,4400 | 1,20% | 8,4400 | 8,6000 | 8,2300 | 40.844 | ,00 |
| 17/2/2010 | 8,3400 | -0,60% | 8,5400 | 8,7600 | 8,3400 | 72.128 | ,00 |
| 16/2/2010 | 8,3900 | -2,44% | 8,6000 | 8,7100 | 8,1800 | 99.236 | ,00 |
| 12/2/2010 | 8,6000 | -2,49% | 8,8700 | 9,0800 | 8,4900 | 81.987 | ,00 |
| 11/2/2010 | 8,8200 | -1,12% | 8,9700 | 9,1900 | 8,7100 | 124.574 | ,00 |
| 10/2/2010 | 8,9200 | 0,00% | 9,2400 | 9,4500 | 8,9200 | 192.687 | ,00 |
| 09/2/2010 | 8,9200 | 9,05% | 8,3400 | 8,9200 | 8,0800 | 148.283 | ,00 |
| 08/2/2010 | 8,1800 | -4,22% | 8,7600 | 8,7600 | 8,1300 | 142.611 | ,00 |
| 05/2/2010 | 8,5400 | -3,72% | 8,7100 | 8,7600 | 8,4900 | 140.014 | ,00 |
| 04/2/2010 | 8,8700 | -2,85% | 9,0800 | 9,1300 | 8,7600 | 99.454 | ,00 |
| 03/2/2010 | 9,1300 | -1,83% | 9,5600 | 9,6100 | 9,1300 | 112.441 | ,00 |
| 02/2/2010 | 9,3000 | 0,65% | 9,2400 | 9,3500 | 9,0200 | 89.237 | ,00 |
| 01/2/2010 | 9,2400 | 1,76% | 9,0800 | 9,3500 | 8,8700 | 104.548 | ,00 |
| 29/1/2010 | 9,0800 | 6,95% | 8,7100 | 9,0800 | 8,6000 | 111.915 | ,00 |
| 28/1/2010 | 8,4900 | 0,00% | 8,8200 | 8,9700 | 8,4400 | 163.112 | ,00 |
| 27/1/2010 | 8,4900 | -5,88% | 9,0200 | 9,1900 | 8,4900 | 126.747 | ,00 |
| 26/1/2010 | 9,0200 | -4,04% | 9,2400 | 9,7100 | 9,0200 | 124.483 | ,00 |
| 25/1/2010 | 9,4000 | 8,55% | 8,4900 | 9,4500 | 8,4900 | 204.512 | ,00 |
| 22/1/2010 | 8,6600 | -0,57% | 8,6000 | 8,9200 | 8,5400 | 103.633 | ,00 |
| 21/1/2010 | 8,7100 | -3,44% | 9,0200 | 9,0200 | 8,6600 | 181.597 | ,00 |
| 20/1/2010 | 9,0200 | -4,04% | 9,4000 | 9,7100 | 9,0200 | 110.273 | ,00 |
| 19/1/2010 | 9,4000 | 1,08% | 9,3000 | 9,5000 | 8,8700 | 134.833 | ,00 |
| 18/1/2010 | 9,3000 | -3,73% | 9,6600 | 9,7800 | 9,3000 | 92.815 | ,00 |
| 15/1/2010 | 9,6600 | -2,23% | 9,9300 | 10,1400 | 9,6600 | 93.047 | ,00 |
| 14/1/2010 | 9,8800 | 0,00% | 10,0900 | 10,1900 | 9,7100 | 160.723 | ,00 |
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.% |
|---|