| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ALPHA TRUST ΣΥΜΜΕΤΟΧΩΝ ΑΝΩΝΥΜΗ ΕΤΑΙΡΕΙΑ (ΑΤΡΑΣΤ)
10,6500 €
0,0000 (0,00%)
- Άνοιγμα 10,6500
- Υψηλό 10,6500
- Χαμηλό 10,6500
- Όγκος 602
- Τζίρος 6.411 €
- Πράξεις 6
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 6 | 50,00 |
| 25/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 22/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 21/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 20/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 19/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 152 | 1.200,00 |
| 18/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 15/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 14/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 13/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 12/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 11/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 08/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 07/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 05/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 04/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 31/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 30/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 29/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 2.528 | 20.000,00 |
| 28/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 23/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 22/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 21/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 18/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 17/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 16/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 15/12/2009 | 7,9120 | -0,99% | 7,9910 | 7,9910 | 7,9120 | 1.264 | 10.025,00 |
| 14/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 11/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 10/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 09/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 08/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 07/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 04/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 03/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 02/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 01/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 30/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 27/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | 948 | 7.575,00 |
| 26/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | 948 | 7.575,00 |
| 25/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 24/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 23/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 20/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 19/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 18/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 17/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 16/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 13/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 12/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 11/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 10/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 09/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 06/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 05/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 04/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | 316 | 2.525,00 |
| 03/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 02/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 30/10/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 29/10/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 27/10/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 26/10/2009 | 7,9910 | -2,89% | 7,9120 | 7,9910 | 7,9120 | 1.577 | 12.573,00 |
| 23/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 22/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 21/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 20/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | 1.148 | 9.440,08 |
| 19/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | 126 | 1.040,00 |
| 16/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 15/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | 126 | 1.040,00 |
| 14/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 13/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 12/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | 116 | 959,92 |
| 09/10/2009 | 8,2290 | 0,98% | 8,1490 | 8,2290 | 8,1490 | 253 | 2.070,77 |
| 08/10/2009 | 8,1490 | 0,00% | 8,1490 | 8,1490 | 8,1490 | 126 | 1.030,00 |
| 07/10/2009 | 8,1490 | 0,00% | 8,1490 | 8,1490 | 8,1490 | 631 | 5.150,00 |
| 06/10/2009 | 8,1490 | -1,91% | 8,1490 | 8,1490 | 8,1490 | 1.137 | 9.270,00 |
| 05/10/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 02/10/2009 | 8,3080 | 1,95% | 8,3080 | 8,3080 | 8,3080 | 1 | 10,50 |
| 01/10/2009 | 8,1490 | 0,00% | 8,1490 | 8,2290 | 8,1490 | 1.651 | 13.459,68 |
| 30/9/2009 | 8,1490 | -1,91% | 8,1490 | 8,1490 | 8,1490 | 1.256 | 10.230,99 |
| 29/9/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 28/9/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 25/9/2009 | 8,3080 | 0,96% | 8,2290 | 8,3080 | 8,2290 | 434 | 3.598,85 |
| 24/9/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | 1.517 | 12.480,00 |
| 23/9/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 22/9/2009 | 8,2290 | 1,97% | 8,0700 | 8,2290 | 8,0700 | 488 | 4.016,26 |
| 21/9/2009 | 8,0700 | -1,93% | 8,0700 | 8,0700 | 8,0700 | 631 | 5.100,00 |
| 18/9/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | 631 | 5.200,00 |
| 17/9/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 16/9/2009 | 8,2290 | 1,97% | 8,0700 | 8,2290 | 8,0700 | 631 | 5.150,00 |
| 15/9/2009 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | 253 | 2.040,00 |
| 14/9/2009 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | 126 | 1.020,00 |
| 11/9/2009 | 8,0700 | 2,00% | 7,9910 | 8,0700 | 7,9910 | 328 | 2.636,00 |
| 10/9/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 126 | 1.000,00 |
| 09/9/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 126 | 1.000,00 |
| 08/9/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 253 | 2.000,00 |
| 07/9/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 04/9/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 507 | 4.010,00 |
| 03/9/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 506 | 4.000,00 |
| 02/9/2009 | 7,9120 | 2,04% | 7,9120 | 7,9120 | 7,9120 | 1.264 | 10.000,00 |
| 01/9/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 31/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 28/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 27/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 26/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 25/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 24/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 21/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 20/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 19/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 18/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 17/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 14/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 13/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 12/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 11/8/2009 | 7,7540 | -2,00% | 7,7540 | 7,7540 | 7,7540 | 63 | 490,00 |
| 10/8/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 07/8/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 06/8/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 05/8/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 04/8/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 199 | 1.580,00 |
| 03/8/2009 | 7,9120 | 1,01% | 7,9120 | 7,9120 | 7,9120 | 126 | 1.000,00 |
| 31/7/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 30/7/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 29/7/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 28/7/2009 | 7,8330 | -1,00% | 7,8330 | 7,8330 | 7,8330 | 206 | 1.613,70 |
| 27/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 24/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 23/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 22/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 21/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 20/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 17/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 16/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 15/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 14/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 13/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 10/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 09/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 08/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 07/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 06/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 03/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 02/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 01/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 30/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 29/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 26/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 1.412 | 11.170,00 |
| 25/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 24/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 23/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 22/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 19/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 18/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 17/6/2009 | 7,9120 | 7,53% | 7,9120 | 7,9120 | 7,9120 | 126 | 1.000,00 |
| 16/6/2009 | 7,3580 | 0,00% | 7,3580 | 7,3580 | 7,3580 | 126 | 930,00 |
| 15/6/2009 | 7,3580 | 0,00% | 7,3580 | 7,3580 | 7,3580 | ,00 | |
| 12/6/2009 | 7,3580 | 0,00% | 7,3580 | 7,3580 | 7,3580 | ,00 | |
| 11/6/2009 | 7,3580 | 0,00% | 7,3580 | 7,3580 | 7,3580 | ,00 | |
| 10/6/2009 | 7,3580 | -7,00% | 7,3580 | 7,3580 | 7,3580 | 63 | 465,00 |
| 09/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 05/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 04/6/2009 | 7,9120 | 1,01% | 7,9120 | 7,9120 | 7,9120 | 884 | 7.000,00 |
| 03/6/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 02/6/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 01/6/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 29/5/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 28/5/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 27/5/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 26/5/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 25/5/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | 202 | 1.584,00 |
| 22/5/2009 | 7,8330 | -9,17% | 8,6240 | 8,6240 | 7,8330 | 50 | 426,00 |
| 21/5/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | ,00 | |
| 20/5/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | ,00 | |
| 19/5/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | ,00 | |
| 18/5/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | ,00 | |
| 15/5/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | ,00 | |
| 14/5/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | ,00 | |
| 13/5/2009 | 8,6240 | 0,92% | 8,6240 | 8,6240 | 8,6240 | 278 | 2.398,00 |
| 12/5/2009 | 8,5450 | 3,84% | 8,5450 | 8,5450 | 8,5450 | 63 | 540,00 |
| 11/5/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 08/5/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 07/5/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | 126 | 1.040,00 |
| 06/5/2009 | 8,2290 | 9,49% | 7,5160 | 8,2290 | 7,5160 | 517 | 4.151,00 |
| 05/5/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 04/5/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 30/4/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 29/4/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 28/4/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 27/4/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 24/4/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 23/4/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 22/4/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 21/4/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 16/4/2009 | 7,5160 | -8,66% | 7,9120 | 7,9120 | 7,4370 | 189 | 1.439,40 |
| 15/4/2009 | 8,2290 | -0,95% | 8,2290 | 8,2290 | 8,2290 | 2 | 20,80 |
| 14/4/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 09/4/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 08/4/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 07/4/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 06/4/2009 | 8,3080 | 6,06% | 8,3080 | 8,3080 | 8,3080 | 63 | 525,00 |
| 03/4/2009 | 7,8330 | -9,17% | 7,8330 | 7,8330 | 7,8330 | 2 | 19,80 |
| 02/4/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | 253 | 2.180,00 |
| 01/4/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | 379 | 3.270,00 |
| 31/3/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | 126 | 1.090,00 |
| 30/3/2009 | 8,6240 | 3,80% | 8,3080 | 8,6240 | 8,3080 | 317 | 2.695,90 |
| 27/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | 631 | 5.250,00 |
| 26/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 24/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 23/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | 253 | 2.100,00 |
| 20/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 19/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 18/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 17/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 16/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 13/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 12/3/2009 | 8,3080 | -4,54% | 8,3080 | 8,3080 | 8,3080 | 253 | 2.100,00 |
| 11/3/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 10/3/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 09/3/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 06/3/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 05/3/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 04/3/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 03/3/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 27/2/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 26/2/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 25/2/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 24/2/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 23/2/2009 | 8,7030 | 10,00% | 8,7030 | 8,7030 | 8,7030 | 1.264 | 11.000,00 |
| 20/2/2009 | 7,9120 | -20,00% | 7,9120 | 7,9120 | 7,9120 | 64 | 510,00 |
| 19/2/2009 | 9,8900 | 0,00% | 9,8900 | 9,8900 | 9,8900 | ,00 | |
| 18/2/2009 | 9,8900 | 0,00% | 9,8900 | 9,8900 | 9,8900 | ,00 | |
| 17/2/2009 | 9,8900 | 0,00% | 9,8900 | 9,8900 | 9,8900 | ,00 | |
| 16/2/2009 | 9,8900 | 0,00% | 9,8900 | 9,8900 | 9,8900 | ,00 | |
| 13/2/2009 | 9,8900 | 0,00% | 9,8900 | 9,8900 | 9,8900 | ,00 | |
| 12/2/2009 | 9,8900 | -6,72% | 9,8900 | 9,8900 | 9,8900 | 126 | 1.250,00 |
| 11/2/2009 | 10,6020 | 0,00% | 10,6020 | 10,6020 | 10,6020 | ,00 | |
| 10/2/2009 | 10,6020 | 0,00% | 10,6020 | 10,6020 | 10,6020 | ,00 | |
| 09/2/2009 | 10,6020 | 0,00% | 10,6020 | 10,6020 | 10,6020 | ,00 | |
| 06/2/2009 | 10,6020 | 0,00% | 10,6020 | 10,6020 | 10,6020 | ,00 | |
| 05/2/2009 | 10,6020 | -1,47% | 10,6020 | 10,6020 | 10,6020 | 12.639 | 134.000,00 |
| 04/2/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 03/2/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | 126 | 1.360,00 |
| 02/2/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 30/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | 1.580 | 17.000,00 |
| 29/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 28/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 27/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 26/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 23/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 22/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 21/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 20/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 19/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 16/1/2009 | 10,7600 | -9,34% | 10,7600 | 10,7600 | 10,7600 | 172 | 1.849,60 |
| 15/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 14/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 13/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 12/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 09/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | 493 | 5.850,00 |
| 08/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 07/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 05/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 02/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 31/12/2008 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 30/12/2008 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 29/12/2008 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 24/12/2008 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 23/12/2008 | 11,8680 | 8,69% | 10,1270 | 11,8680 | 10,1270 | 417 | 4.290,00 |
| 22/12/2008 | 10,9190 | 0,00% | 10,9190 | 10,9190 | 10,9190 | ,00 | |
| 19/12/2008 | 10,9190 | 0,00% | 10,9190 | 10,9190 | 10,9190 | ,00 | |
| 18/12/2008 | 10,9190 | 0,00% | 10,9190 | 10,9190 | 10,9190 | ,00 | |
| 17/12/2008 | 10,9190 | 0,00% | 10,9190 | 10,9190 | 10,9190 | ,00 | |
| 16/12/2008 | 10,9190 | 6,15% | 10,9190 | 10,9190 | 10,9190 | 13 | 138,00 |
| 15/12/2008 | 10,2860 | 1,57% | 10,2860 | 10,2860 | 10,2860 | 63 | 650,00 |
| 12/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 11/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 10/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 09/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 08/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 05/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 04/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 03/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 02/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 01/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | 126 | 1.280,00 |
| 28/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 27/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 26/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 25/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 24/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 21/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 20/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 19/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 18/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 17/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 14/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 13/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 12/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 11/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 10/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|