| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3200 | -4,35 % | -0,0600 | 7.977 |
| ΣΠΙ | 0,6040 | -3,82 % | -0,0240 | 24.001 |
| ΚΟΥΑΛ | 1,1940 | -3,71 % | -0,0460 | 223.473 |
| ΠΑΙΡ | 0,9040 | -3,42 % | -0,0320 | 1.134 |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | -0,0500 | 7.595 |
| ΠΡΟΝΤΕΑ | 5,9000 | -3,28 % | -0,2000 | 1.082 |
| TREK | 2,7015 | -2,40 % | -0,0665 | 1.114 |
| ΜΟΤΟ | 2,5600 | -2,29 % | -0,0600 | 14.793 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 3.236.757 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 1.248.862 |
Συνεχης ενημερωση
ALPHA TRUST Α.Ε.Δ.Α.Κ & ΟΡΓ.ΕΝΑΛ.ΕΠΕΝΔ. (ΑΤΡΑΣΤ)
4,8000
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 |
|---|---|---|---|---|---|---|---|
| 12/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 11/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 10/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 09/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 08/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 05/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 04/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 03/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | 2.528 | 20.200,00 |
| 02/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 01/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 26/2/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 25/2/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 24/2/2010 | 7,9910 | -0,98% | 7,9910 | 7,9910 | 7,9910 | 1.264 | 10.100,00 |
| 23/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 22/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 19/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 18/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 17/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 16/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 12/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 11/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 10/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | 1.580 | 12.750,00 |
| 09/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 08/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 05/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 04/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 03/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 02/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 01/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 29/1/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 28/1/2010 | 8,0700 | 2,00% | 8,0700 | 8,1490 | 7,9910 | 5.106 | 41.194,00 |
| 27/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 0,0940 | 1.200.744 |
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 8.567.853 |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 0,1600 | 160.195 |
| ΠΕΡΦ | 7,9200 | 4,21 % | 0,3200 | 82.979 |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 0,0200 | 29.518 |
| ΜΙΝ | 0,7380 | 3,94 % | 0,0280 | 105 |
| ΛΑΒΙ | 0,8780 | 3,78 % | 0,0320 | 631.215 |
| ΠΡΟΦ | 8,0400 | 2,94 % | 0,2300 | 156.323 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 136 |
| ΙΑΤΡ | 1,9450 | 2,64 % | 0,0500 | 11.995 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 30.637.182 |
| ΑΛΦΑ | 3,4400 | 0,03 % | 0,0010 | 27.552.073 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 22.949.731 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 16.695.142 |
| ΔΕΗ | 17,9000 | 0,56 % | 0,1000 | 15.534.102 |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 0,0200 | 15.062.490 |
| ΟΠΑΠ | 18,5900 | 0,49 % | 0,0900 | 9.675.967 |
| MTLN | 41,9800 | -0,33 % | -0,1400 | 7.854.832 |
| ΟΤΕ | 17,0600 | -0,70 % | -0,1200 | 5.875.519 |
| ΓΕΚΤΕΡΝΑ | 25,2000 | 0,24 % | 0,0600 | 3.646.349 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 8.567.853 | 30,64εκ. |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 27,55εκ. |
| ΠΕΙΡ | 7,0640 | -2,16 % | 3.236.757 | 22,95εκ. |
| ΙΝΛΟΤ | 1,0280 | -0,19 % | 2.330.145 | 2,39εκ. |
| ΕΤΕ | 13,2900 | -1,85 % | 1.248.862 | 16,70εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 2,27εκ. |
| ΔΕΗ | 17,9000 | 0,56 % | 870.581 | 15,53εκ. |
| ΦΒΜΕΖΖ | 0,0690 | 1,32 % | 787.987 | 54.331 |
| CREDIA | 1,6180 | -0,61 % | 692.640 | 1,13εκ. |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 552,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,1940 | -3,71 % | 223.473 | 0,82 % |
| ΠΡΟΦ | 8,0400 | 2,94 % | 156.323 | 0,63 % |
| EIS | 1,9700 | 0,51 % | 93.966 | 0,61 % |
| ΠΕΡΦ | 7,9200 | 4,21 % | 82.979 | 0,59 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 0,58 % |
| ΤΡΕΣΤΑΤΕΣ | 1,9750 | 1,28 % | 587.594 | 0,49 % |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 549.055 | 0,41 % |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 0,37 % |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 0,35 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 0,34 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΥΠ | 1,5100 | 2,03 % | 31.424 | 9,80 % |
| ΓΚΜΕΖΖ | 0,4410 | 0,46 % | 64.589 | 8,31 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 6,37 % |
| ΙΑΤΡ | 1,9450 | 2,64 % | 11.995 | 6,33 % |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 29.518 | 6,10 % |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | 7.595 | 6,08 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 5,65 % |
| ΓΕΒΚΑ | 2,5000 | 1,21 % | 22.833 | 5,26 % |
| ΑΤΕΚ | 1,3200 | -4,35 % | 7.977 | 5,07 % |
| ΔΡΟΜΕ | 0,3820 | 1,87 % | 14.164 | 5,07 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|