| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)
2,0200 €
0,0500 (2,54%)
- Άνοιγμα 1,9450
- Υψηλό 2,0400
- Χαμηλό 1,9450
- Όγκος 92.778
- Τζίρος 185.461 €
- Πράξεις 146
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/4/2010 | 1,5800 | -0,63% | 1,5900 | 1,5900 | 1,5400 | 2.675 | ,00 |
| 06/4/2010 | 1,5900 | -6,47% | 1,6100 | 1,6100 | 1,5700 | 1.380 | ,00 |
| 01/4/2010 | 1,7000 | -6,59% | 1,8200 | 1,8200 | 1,6500 | 14.371 | ,00 |
| 31/3/2010 | 1,8200 | 2,25% | 1,7500 | 1,8500 | 1,7500 | 20.168 | ,00 |
| 30/3/2010 | 1,7800 | 0,00% | 1,7700 | 1,8000 | 1,7700 | 24.567 | ,00 |
| 29/3/2010 | 1,7800 | 3,49% | 1,7600 | 1,7900 | 1,7400 | 15.045 | ,00 |
| 26/3/2010 | 1,7200 | 3,61% | 1,6600 | 1,7400 | 1,6600 | 1.514 | ,00 |
| 24/3/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 1.631 | ,00 |
| 23/3/2010 | 1,6600 | 2,47% | 1,6300 | 1,7000 | 1,6300 | 5.054 | ,00 |
| 22/3/2010 | 1,6200 | 0,00% | 1,6300 | 1,6300 | 1,5600 | 2.937 | ,00 |
| 19/3/2010 | 1,6200 | 0,00% | 1,6100 | 1,6400 | 1,6100 | 1.138 | ,00 |
| 18/3/2010 | 1,6200 | -1,22% | 1,6400 | 1,6400 | 1,5100 | 5.049 | ,00 |
| 17/3/2010 | 1,6400 | 2,50% | 1,6300 | 1,6500 | 1,6200 | 1.262 | ,00 |
| 16/3/2010 | 1,6000 | 0,63% | 1,6000 | 1,6300 | 1,6000 | 2.043 | ,00 |
| 15/3/2010 | 1,5900 | 1,92% | 1,5900 | 1,5900 | 1,5700 | 2.573 | ,00 |
| 12/3/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 1.172 | ,00 |
| 11/3/2010 | 1,5600 | 3,31% | 1,5400 | 1,6200 | 1,5100 | 5.807 | ,00 |
| 10/3/2010 | 1,5100 | -5,03% | 1,5200 | 1,5300 | 1,4900 | 7.725 | ,00 |
| 09/3/2010 | 1,5900 | 3,25% | 1,5800 | 1,6000 | 1,5800 | 930 | ,00 |
| 08/3/2010 | 1,5400 | 1,32% | 1,5200 | 1,6400 | 1,5200 | 9.286 | ,00 |
| 05/3/2010 | 1,5200 | -3,18% | 1,5300 | 1,5300 | 1,5000 | 5.156 | ,00 |
| 04/3/2010 | 1,5700 | -1,88% | 1,5700 | 1,5900 | 1,5600 | 1.561 | ,00 |
| 03/3/2010 | 1,6000 | -0,62% | 1,6100 | 1,6100 | 1,5800 | 369 | ,00 |
| 02/3/2010 | 1,6100 | -0,62% | 1,5800 | 1,6500 | 1,5400 | 13.905 | ,00 |
| 01/3/2010 | 1,6200 | -2,99% | 1,6600 | 1,6600 | 1,5800 | 2.738 | ,00 |
| 26/2/2010 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 25/2/2010 | 1,6700 | 1,21% | 1,6400 | 1,7200 | 1,5900 | 1.368 | ,00 |
| 24/2/2010 | 1,6500 | -3,51% | 1,6500 | 1,6800 | 1,6300 | 4.813 | ,00 |
| 23/2/2010 | 1,7100 | -0,58% | 1,7200 | 1,7200 | 1,6700 | 2.870 | ,00 |
| 22/2/2010 | 1,7200 | 1,78% | 1,7100 | 1,7400 | 1,7100 | 2.162 | ,00 |
| 19/2/2010 | 1,6900 | 1,81% | 1,6900 | 1,7300 | 1,6900 | 2.067 | ,00 |
| 18/2/2010 | 1,6600 | 2,47% | 1,6500 | 1,7600 | 1,6500 | 2.596 | ,00 |
| 17/2/2010 | 1,6200 | -2,99% | 1,6300 | 1,6500 | 1,6100 | 4.175 | ,00 |
| 16/2/2010 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 179 | ,00 |
| 12/2/2010 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6700 | 486 | ,00 |
| 11/2/2010 | 1,6800 | 0,60% | 1,6600 | 1,7000 | 1,6600 | 3.274 | ,00 |
| 10/2/2010 | 1,6700 | 0,60% | 1,6700 | 1,7000 | 1,6700 | 5.454 | ,00 |
| 09/2/2010 | 1,6600 | -0,60% | 1,6700 | 1,6700 | 1,6500 | 5.531 | ,00 |
| 08/2/2010 | 1,6700 | -1,18% | 1,6700 | 1,6700 | 1,6600 | 4.356 | ,00 |
| 05/2/2010 | 1,6900 | -0,59% | 1,6800 | 1,7000 | 1,6400 | 3.242 | ,00 |
| 04/2/2010 | 1,7000 | 2,41% | 1,6600 | 1,7000 | 1,6600 | 17.863 | ,00 |
| 03/2/2010 | 1,6600 | -2,35% | 1,6600 | 1,6600 | 1,6600 | 1.103 | ,00 |
| 02/2/2010 | 1,7000 | -0,58% | 1,7000 | 1,7000 | 1,6900 | 3.335 | ,00 |
| 01/2/2010 | 1,7100 | 1,18% | 1,7300 | 1,7300 | 1,6800 | 4.002 | ,00 |
| 29/1/2010 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 3.059 | ,00 |
| 28/1/2010 | 1,6900 | -0,59% | 1,6900 | 1,7000 | 1,6900 | 754 | ,00 |
| 27/1/2010 | 1,7000 | -0,58% | 1,7000 | 1,7100 | 1,6900 | 3.427 | ,00 |
| 26/1/2010 | 1,7100 | 0,00% | 1,7100 | 1,7300 | 1,6900 | 1.933 | ,00 |
| 25/1/2010 | 1,7100 | 1,18% | 1,6800 | 1,7300 | 1,6600 | 7.386 | ,00 |
| 22/1/2010 | 1,6900 | -0,59% | 1,8500 | 1,8500 | 1,6700 | 876.768 | ,00 |
| 21/1/2010 | 1,7000 | -2,30% | 1,6900 | 1,7100 | 1,6900 | 2.877 | ,00 |
| 20/1/2010 | 1,7400 | -2,25% | 1,7300 | 1,7600 | 1,7300 | 979 | ,00 |
| 19/1/2010 | 1,7800 | -1,66% | 1,6800 | 1,8000 | 1,6800 | 9.796 | ,00 |
| 18/1/2010 | 1,8100 | -1,09% | 1,8200 | 1,8200 | 1,7900 | 3.967 | ,00 |
| 15/1/2010 | 1,8300 | -1,08% | 1,8400 | 1,8500 | 1,8300 | 4.561 | ,00 |
| 14/1/2010 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8300 | 2.587 | ,00 |
| 13/1/2010 | 1,8500 | -3,14% | 1,8800 | 1,8800 | 1,8100 | 11.588 | ,00 |
| 12/1/2010 | 1,9100 | -1,04% | 1,9300 | 1,9300 | 1,8800 | 7.805 | ,00 |
| 11/1/2010 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9100 | 10.454 | ,00 |
| 08/1/2010 | 1,9300 | 0,00% | 1,9300 | 1,9900 | 1,9300 | 14.110 | ,00 |
| 07/1/2010 | 1,9300 | -1,03% | 1,9500 | 1,9600 | 1,9200 | 7.622 | ,00 |
| 05/1/2010 | 1,9500 | -1,52% | 1,9300 | 1,9600 | 1,8700 | 14.552 | ,00 |
| 04/1/2010 | 1,9800 | 0,51% | 2,0100 | 2,0100 | 1,9600 | 11.179 | ,00 |
| 31/12/2009 | 1,9700 | 4,23% | 1,9400 | 2,0000 | 1,9400 | 35.824 | 70.365,41 |
| 30/12/2009 | 1,8900 | 2,16% | 1,8700 | 1,9600 | 1,8600 | 46.958 | 88.834,09 |
| 29/12/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 2.636 | 4.887,00 |
| 28/12/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8000 | 13.510 | 24.980,75 |
| 23/12/2009 | 1,8500 | -1,60% | 1,8500 | 1,8700 | 1,8400 | 26.362 | 48.897,80 |
| 22/12/2009 | 1,8800 | 2,17% | 1,8800 | 1,9200 | 1,8800 | 15.654 | 29.513,00 |
| 21/12/2009 | 1,8400 | -2,65% | 1,7800 | 1,9400 | 1,7800 | 64.940 | 119.700,45 |
| 18/12/2009 | 1,8900 | 2,72% | 1,8800 | 1,9400 | 1,8800 | 9.415 | 17.830,40 |
| 17/12/2009 | 1,8400 | 5,75% | 1,7800 | 1,8600 | 1,7800 | 3.388 | 6.228,75 |
| 16/12/2009 | 1,7400 | -7,45% | 1,7000 | 1,8300 | 1,7000 | 55.435 | 96.465,50 |
| 15/12/2009 | 1,8800 | 1,62% | 1,8500 | 1,9400 | 1,8400 | 12.254 | 23.091,02 |
| 14/12/2009 | 1,8500 | 2,78% | 1,8000 | 1,8600 | 1,8000 | 2.293 | 4.236,40 |
| 11/12/2009 | 1,8000 | -1,64% | 1,8300 | 1,8300 | 1,7600 | 4.094 | 7.387,22 |
| 10/12/2009 | 1,8300 | 0,00% | 1,7400 | 1,9900 | 1,7400 | 1.479 | 2.705,56 |
| 09/12/2009 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1.652 | 3.025,75 |
| 08/12/2009 | 1,8300 | 1,10% | 1,8200 | 1,8500 | 1,8200 | 1.981 | 3.627,40 |
| 07/12/2009 | 1,8100 | -2,16% | 1,8100 | 1,8800 | 1,8100 | 2.889 | 5.238,00 |
| 04/12/2009 | 1,8500 | 1,09% | 1,8300 | 1,8800 | 1,8300 | 4.191 | 7.777,50 |
| 03/12/2009 | 1,8300 | 1,10% | 1,8100 | 1,9900 | 1,8100 | 1.579 | 2.898,52 |
| 02/12/2009 | 1,8100 | 1,12% | 1,7600 | 1,9700 | 1,7600 | 1.041 | ,00 |
| 01/12/2009 | 1,7900 | 2,87% | 1,7400 | 1,9100 | 1,7400 | 368 | ,00 |
| 30/11/2009 | 1,7400 | 0,58% | 1,7200 | 1,7600 | 1,7200 | 567 | ,00 |
| 27/11/2009 | 1,7300 | -1,70% | 1,7100 | 1,7600 | 1,7100 | 7.376 | ,00 |
| 26/11/2009 | 1,7600 | -1,12% | 1,7600 | 1,7600 | 1,7300 | 10.933 | ,00 |
| 25/11/2009 | 1,7800 | -1,11% | 1,7900 | 1,8000 | 1,7500 | 15.906 | ,00 |
| 24/11/2009 | 1,8000 | 1,69% | 1,7900 | 1,8300 | 1,7800 | 5.288 | ,00 |
| 23/11/2009 | 1,7700 | -3,28% | 1,7700 | 1,7900 | 1,7700 | 3.080 | ,00 |
| 20/11/2009 | 1,8300 | 1,10% | 1,8300 | 1,8300 | 1,7900 | 4.122 | ,00 |
| 19/11/2009 | 1,8100 | -1,09% | 1,8300 | 1,8300 | 1,7600 | 2.977 | ,00 |
| 18/11/2009 | 1,8300 | 0,00% | 1,8200 | 1,8500 | 1,8100 | 2.676 | ,00 |
| 17/11/2009 | 1,8300 | 0,00% | 1,8300 | 1,8400 | 1,8100 | 6.381 | ,00 |
| 16/11/2009 | 1,8300 | -5,67% | 1,8300 | 1,8600 | 1,8100 | 5.425 | ,00 |
| 13/11/2009 | 1,9400 | -1,52% | 1,9400 | 1,9700 | 1,9300 | 1.404 | ,00 |
| 12/11/2009 | 1,9700 | 0,00% | 1,9500 | 2,0300 | 1,9500 | 7.324 | ,00 |
| 11/11/2009 | 1,9700 | -1,99% | 1,9800 | 1,9900 | 1,9600 | 4.165 | ,00 |
| 10/11/2009 | 2,0100 | 0,50% | 2,0100 | 2,0400 | 2,0100 | 2.301 | ,00 |
| 09/11/2009 | 2,0000 | 0,50% | 1,9900 | 2,0100 | 1,9900 | 923 | ,00 |
| 06/11/2009 | 1,9900 | -0,50% | 1,9900 | 2,0300 | 1,9700 | 15.350 | ,00 |
| 05/11/2009 | 2,0000 | 0,50% | 1,9900 | 2,0200 | 1,9800 | 12.917 | ,00 |
| 04/11/2009 | 1,9900 | 0,51% | 1,9900 | 2,0400 | 1,9900 | 1.820 | ,00 |
| 03/11/2009 | 1,9800 | -1,00% | 1,9700 | 2,0000 | 1,9600 | 2.990 | ,00 |
| 02/11/2009 | 2,0000 | -0,99% | 2,0200 | 2,0200 | 1,9900 | 8.649 | ,00 |
| 30/10/2009 | 2,0200 | 1,00% | 2,0000 | 2,0300 | 2,0000 | 2.346 | ,00 |
| 29/10/2009 | 2,0000 | -3,38% | 2,0000 | 2,0000 | 2,0000 | 3.003 | ,00 |
| 27/10/2009 | 2,0700 | 0,98% | 2,0800 | 2,0900 | 2,0600 | 3.343 | ,00 |
| 26/10/2009 | 2,0500 | -1,44% | 2,0400 | 2,0700 | 2,0400 | 3.477 | ,00 |
| 23/10/2009 | 2,0800 | -0,48% | 2,0900 | 2,1100 | 2,0300 | 5.846 | ,00 |
| 22/10/2009 | 2,0900 | 0,00% | 2,0900 | 2,1000 | 2,0900 | 3.478 | ,00 |
| 21/10/2009 | 2,0900 | -2,34% | 2,0900 | 2,1300 | 2,0900 | 5.710 | ,00 |
| 20/10/2009 | 2,1400 | 0,94% | 2,1200 | 2,1500 | 2,1200 | 3.166 | ,00 |
| 19/10/2009 | 2,1200 | -2,75% | 2,1400 | 2,1400 | 2,1000 | 2.001 | ,00 |
| 16/10/2009 | 2,1800 | 0,46% | 2,1700 | 2,2100 | 2,1600 | 9.001 | ,00 |
| 15/10/2009 | 2,1700 | -0,46% | 2,1800 | 2,1800 | 2,1500 | 6.290 | ,00 |
| 14/10/2009 | 2,1800 | 2,35% | 2,1500 | 2,2200 | 2,1500 | 7.765 | ,00 |
| 13/10/2009 | 2,1300 | -0,47% | 2,1000 | 2,2000 | 2,1000 | 4.062 | ,00 |
| 12/10/2009 | 2,1400 | 0,47% | 2,1300 | 2,2000 | 2,1300 | 4.490 | ,00 |
| 09/10/2009 | 2,1300 | -1,84% | 2,1000 | 2,1700 | 2,1000 | 458 | ,00 |
| 08/10/2009 | 2,1700 | -1,36% | 2,2000 | 2,2000 | 2,1300 | 5.911 | ,00 |
| 07/10/2009 | 2,2000 | -2,65% | 2,2600 | 2,2600 | 2,2000 | 738 | ,00 |
| 06/10/2009 | 2,2600 | 0,00% | 2,3100 | 2,3100 | 2,1800 | 2.306 | ,00 |
| 05/10/2009 | 2,2600 | 2,26% | 2,2600 | 2,2600 | 2,2600 | 1.493 | ,00 |
| 02/10/2009 | 2,2100 | -3,07% | 2,1700 | 2,2200 | 2,1700 | 4.378 | ,00 |
| 01/10/2009 | 2,2800 | -3,80% | 2,3300 | 2,3400 | 2,2500 | 9.139 | ,00 |
| 30/9/2009 | 2,3700 | -0,42% | 2,3800 | 2,3800 | 2,3100 | 18.023 | ,00 |
| 29/9/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 28/9/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3600 | 15.993 | ,00 |
| 25/9/2009 | 2,3800 | 0,00% | 2,3800 | 2,4000 | 2,2900 | 9.345 | ,00 |
| 24/9/2009 | 2,3800 | 0,00% | 2,3800 | 2,3900 | 2,3400 | 9.203 | ,00 |
| 23/9/2009 | 2,3800 | 0,42% | 2,3900 | 2,4000 | 2,3600 | 4.318 | ,00 |
| 22/9/2009 | 2,3700 | 2,16% | 2,3600 | 2,4100 | 2,3600 | 5.466 | ,00 |
| 21/9/2009 | 2,3200 | -0,43% | 2,3300 | 2,3300 | 2,3100 | 6.208 | ,00 |
| 18/9/2009 | 2,3300 | -2,10% | 2,3300 | 2,3300 | 2,3300 | 7.641 | ,00 |
| 17/9/2009 | 2,3800 | 0,85% | 2,4000 | 2,4000 | 2,2500 | 10.954 | ,00 |
| 16/9/2009 | 2,3600 | 2,61% | 2,3600 | 2,3800 | 2,3500 | 8.623 | ,00 |
| 15/9/2009 | 2,3000 | 4,55% | 2,2000 | 2,3500 | 2,2000 | 10.225 | ,00 |
| 14/9/2009 | 2,2000 | 3,29% | 2,0300 | 2,3300 | 2,0000 | 15.422 | ,00 |
| 11/9/2009 | 2,1300 | 0,00% | 2,1200 | 2,1500 | 2,1000 | 4.287 | ,00 |
| 10/9/2009 | 2,1300 | 2,40% | 2,1300 | 2,1400 | 2,1000 | 5.471 | ,00 |
| 09/9/2009 | 2,0800 | 4,00% | 2,0400 | 2,1600 | 2,0100 | 9.263 | ,00 |
| 08/9/2009 | 2,0000 | 0,00% | 1,9300 | 2,0200 | 1,9300 | 1.797 | ,00 |
| 07/9/2009 | 2,0000 | 0,50% | 1,9800 | 2,0400 | 1,9800 | 4.360 | ,00 |
| 04/9/2009 | 1,9900 | 0,51% | 1,9400 | 2,0400 | 1,9400 | 3.591 | ,00 |
| 03/9/2009 | 1,9800 | -1,00% | 1,9200 | 1,9900 | 1,9200 | 1.586 | ,00 |
| 02/9/2009 | 2,0000 | 0,00% | 1,9900 | 2,0000 | 1,9900 | 735 | ,00 |
| 01/9/2009 | 2,0000 | -1,48% | 1,9500 | 2,0200 | 1,9500 | 3.261 | ,00 |
| 31/8/2009 | 2,0300 | -2,40% | 2,0500 | 2,0500 | 1,9700 | 2.845 | ,00 |
| 28/8/2009 | 2,0800 | -0,48% | 2,0900 | 2,0900 | 2,0600 | 1.910 | ,00 |
| 27/8/2009 | 2,0900 | -0,48% | 2,1200 | 2,1200 | 2,0700 | 2.865 | ,00 |
| 26/8/2009 | 2,1000 | 0,00% | 2,1000 | 2,1200 | 2,1000 | 695 | ,00 |
| 25/8/2009 | 2,1000 | 1,45% | 2,0900 | 2,1300 | 2,0900 | 3.651 | ,00 |
| 24/8/2009 | 2,0700 | 2,48% | 1,9900 | 2,1300 | 1,9900 | 7.545 | ,00 |
| 21/8/2009 | 2,0200 | 0,50% | 1,9900 | 2,0600 | 1,9900 | 1.290 | ,00 |
| 20/8/2009 | 2,0100 | -0,99% | 1,9900 | 2,0600 | 1,9500 | 6.947 | ,00 |
| 19/8/2009 | 2,0300 | -1,93% | 1,9600 | 2,0500 | 1,9600 | 1.362 | ,00 |
| 18/8/2009 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 17/8/2009 | 2,0700 | 1,97% | 2,0700 | 2,0700 | 2,0700 | 478 | ,00 |
| 14/8/2009 | 2,0300 | -2,40% | 2,0500 | 2,0500 | 2,0200 | 2.914 | ,00 |
| 13/8/2009 | 2,0800 | -0,48% | 2,0900 | 2,0900 | 2,0400 | 463 | ,00 |
| 12/8/2009 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 11/8/2009 | 2,0900 | 1,46% | 1,9400 | 2,1200 | 1,9400 | 1.682 | ,00 |
| 10/8/2009 | 2,0600 | 0,00% | 1,9700 | 2,0900 | 1,9700 | 615 | ,00 |
| 07/8/2009 | 2,0600 | -1,44% | 2,0500 | 2,0600 | 2,0500 | 955 | ,00 |
| 06/8/2009 | 2,0900 | 0,48% | 2,0700 | 2,0900 | 2,0700 | 2.283 | ,00 |
| 05/8/2009 | 2,0800 | 0,48% | 2,0200 | 2,0900 | 2,0200 | 5.466 | ,00 |
| 04/8/2009 | 2,0700 | -1,43% | 2,1200 | 2,1300 | 2,0100 | 16.358 | ,00 |
| 03/8/2009 | 2,1000 | 1,45% | 2,0900 | 2,1100 | 2,0900 | 1.169 | ,00 |
| 31/7/2009 | 2,0700 | 1,97% | 2,0700 | 2,0800 | 2,0600 | 2.079 | ,00 |
| 30/7/2009 | 2,0300 | 3,05% | 2,0300 | 2,0300 | 2,0300 | 2.853 | ,00 |
| 29/7/2009 | 1,9700 | 0,51% | 1,9600 | 2,0100 | 1,9600 | 2.371 | ,00 |
| 28/7/2009 | 1,9600 | 1,55% | 1,9600 | 1,9600 | 1,9600 | 1.910 | ,00 |
| 27/7/2009 | 1,9300 | 1,05% | 1,9100 | 1,9700 | 1,9100 | 5.442 | ,00 |
| 24/7/2009 | 1,9100 | 3,24% | 1,8900 | 1,9400 | 1,8900 | 3.534 | ,00 |
| 23/7/2009 | 1,8500 | 2,21% | 1,8200 | 1,9200 | 1,8200 | 3.668 | ,00 |
| 22/7/2009 | 1,8100 | 0,56% | 1,7500 | 1,8200 | 1,7500 | 257 | ,00 |
| 21/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8400 | 1,7700 | 2.094 | ,00 |
| 20/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8200 | 1,8000 | 6.894 | ,00 |
| 17/7/2009 | 1,8000 | -0,55% | 1,7900 | 1,8200 | 1,7900 | 2.130 | ,00 |
| 16/7/2009 | 1,8100 | -1,09% | 1,8400 | 1,8400 | 1,7900 | 1.608 | ,00 |
| 15/7/2009 | 1,8300 | -1,08% | 1,8500 | 1,8500 | 1,8000 | 967 | ,00 |
| 14/7/2009 | 1,8500 | 3,35% | 1,7900 | 1,8900 | 1,7900 | 1.309 | ,00 |
| 13/7/2009 | 1,7900 | -4,28% | 1,8100 | 1,8500 | 1,7500 | 6.667 | ,00 |
| 10/7/2009 | 1,8700 | -3,61% | 1,9300 | 1,9400 | 1,8400 | 5.553 | ,00 |
| 09/7/2009 | 1,9400 | -2,02% | 1,9700 | 1,9700 | 1,9300 | 1.054 | ,00 |
| 08/7/2009 | 1,9800 | -3,41% | 1,9900 | 1,9900 | 1,9400 | 3.684 | ,00 |
| 07/7/2009 | 2,0500 | 1,99% | 2,0500 | 2,0500 | 2,0400 | 825 | ,00 |
| 06/7/2009 | 2,0100 | -2,43% | 2,0000 | 2,0500 | 1,9900 | 10.753 | ,00 |
| 03/7/2009 | 2,0600 | -2,83% | 2,1400 | 2,1400 | 1,9900 | 5.075 | ,00 |
| 02/7/2009 | 2,1200 | -4,50% | 2,2000 | 2,2000 | 2,0800 | 11.071 | ,00 |
| 01/7/2009 | 2,2200 | -4,31% | 2,2500 | 2,2600 | 2,1600 | 3.982 | ,00 |
| 30/6/2009 | 2,3200 | -2,52% | 2,3100 | 2,3700 | 2,2900 | 6.966 | ,00 |
| 29/6/2009 | 2,3800 | 0,00% | 2,3900 | 2,3900 | 2,3400 | 9.573 | ,00 |
| 26/6/2009 | 2,3800 | 1,28% | 2,3200 | 2,4200 | 2,3200 | 13.583 | ,00 |
| 25/6/2009 | 2,3500 | -1,67% | 2,3700 | 2,3700 | 2,3300 | 18.961 | ,00 |
| 24/6/2009 | 2,3900 | 2,58% | 2,3400 | 2,4300 | 2,3400 | 18.954 | ,00 |
| 23/6/2009 | 2,3300 | 3,56% | 2,4100 | 2,4100 | 2,2900 | 24.357 | ,00 |
| 22/6/2009 | 2,2500 | 8,70% | 2,1200 | 2,4100 | 2,1200 | 26.640 | ,00 |
| 19/6/2009 | 2,0700 | 0,00% | 2,0700 | 2,0900 | 2,0300 | 712.224 | ,00 |
| 18/6/2009 | 2,0700 | -0,48% | 2,0800 | 2,0800 | 2,0500 | 545 | ,00 |
| 17/6/2009 | 2,0800 | 0,00% | 2,0800 | 2,0900 | 1,9800 | 12.359 | ,00 |
| 16/6/2009 | 2,0800 | -0,48% | 2,0200 | 2,0900 | 2,0200 | 8.713 | ,00 |
| 15/6/2009 | 2,0900 | 0,48% | 2,0900 | 2,0900 | 2,0800 | 7.141 | ,00 |
| 12/6/2009 | 2,0800 | -0,48% | 2,0900 | 2,0900 | 2,0400 | 21.064 | ,00 |
| 11/6/2009 | 2,0900 | -1,88% | 2,0900 | 2,1100 | 2,0700 | 18.323 | ,00 |
| 10/6/2009 | 2,1300 | -0,47% | 2,1400 | 2,1400 | 2,1100 | 8.227 | ,00 |
| 09/6/2009 | 2,1400 | -1,38% | 2,1300 | 2,1600 | 2,1200 | 8.104 | ,00 |
| 05/6/2009 | 2,1700 | -1,81% | 2,1800 | 2,2100 | 2,1400 | 2.044 | ,00 |
| 04/6/2009 | 2,2100 | -0,45% | 2,2300 | 2,2300 | 2,1800 | 4.843 | ,00 |
| 03/6/2009 | 2,2200 | -1,33% | 2,2200 | 2,2500 | 2,2100 | 6.107 | ,00 |
| 02/6/2009 | 2,2500 | 0,00% | 2,2500 | 2,3100 | 2,2200 | 11.881 | ,00 |
| 01/6/2009 | 2,2500 | 1,35% | 2,2200 | 2,2800 | 2,2200 | 2.225 | ,00 |
| 29/5/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2000 | 5.887 | ,00 |
| 28/5/2009 | 2,2200 | -3,48% | 2,2700 | 2,2700 | 2,1500 | 17.372 | ,00 |
| 27/5/2009 | 2,3000 | 0,88% | 2,2800 | 2,3300 | 2,2600 | 23.420 | ,00 |
| 26/5/2009 | 2,2800 | 0,88% | 2,3200 | 2,3200 | 2,2100 | 3.355 | ,00 |
| 25/5/2009 | 2,2600 | -1,74% | 2,2600 | 2,2600 | 2,2200 | 17.315 | ,00 |
| 22/5/2009 | 2,3000 | -0,43% | 2,2800 | 2,3300 | 2,2800 | 5.654 | ,00 |
| 21/5/2009 | 2,3100 | -1,28% | 2,2700 | 2,3300 | 2,2700 | 7.361 | ,00 |
| 20/5/2009 | 2,3400 | 1,74% | 2,3300 | 2,3500 | 2,3100 | 8.405 | ,00 |
| 19/5/2009 | 2,3000 | -1,71% | 2,3600 | 2,3600 | 2,2300 | 4.005 | ,00 |
| 18/5/2009 | 2,3400 | 3,54% | 2,3400 | 2,3400 | 2,3400 | 48 | ,00 |
| 15/5/2009 | 2,2600 | -0,88% | 2,2300 | 2,3400 | 2,2200 | 12.491 | ,00 |
| 14/5/2009 | 2,2800 | -4,20% | 2,3100 | 2,3100 | 2,2500 | 7.584 | ,00 |
| 13/5/2009 | 2,3800 | -0,42% | 2,4000 | 2,4000 | 2,3500 | 5.301 | ,00 |
| 12/5/2009 | 2,3900 | -0,83% | 2,3900 | 2,4400 | 2,3400 | 23.483 | ,00 |
| 11/5/2009 | 2,4100 | 0,84% | 2,4100 | 2,4400 | 2,3900 | 4.687 | ,00 |
| 08/5/2009 | 2,3900 | -0,42% | 2,3900 | 2,3900 | 2,3900 | 48 | ,00 |
| 07/5/2009 | 2,4000 | -0,41% | 2,4100 | 2,4200 | 2,3700 | 12.154 | ,00 |
| 06/5/2009 | 2,4100 | -0,41% | 2,4200 | 2,4200 | 2,3500 | 6.262 | ,00 |
| 05/5/2009 | 2,4200 | -0,41% | 2,4300 | 2,4300 | 2,4100 | 14.084 | ,00 |
| 04/5/2009 | 2,4300 | 0,83% | 2,4100 | 2,4400 | 2,4100 | 393 | ,00 |
| 30/4/2009 | 2,4100 | 2,55% | 2,4400 | 2,4700 | 2,4100 | 292.421 | ,00 |
| 29/4/2009 | 2,3500 | -0,42% | 2,4100 | 2,4100 | 2,3200 | 15.292 | ,00 |
| 28/4/2009 | 2,3600 | -2,88% | 2,3900 | 2,4500 | 2,2500 | 5.749 | ,00 |
| 27/4/2009 | 2,4300 | 1,25% | 2,4000 | 2,4600 | 2,4000 | 160.555 | ,00 |
| 24/4/2009 | 2,4000 | 0,84% | 2,4300 | 2,4500 | 2,3800 | 450.682 | ,00 |
| 23/4/2009 | 2,3800 | 2,59% | 2,3200 | 2,4300 | 2,3100 | 10.260 | ,00 |
| 22/4/2009 | 2,3200 | -2,52% | 2,4100 | 2,4100 | 2,2900 | 27.803 | ,00 |
| 21/4/2009 | 2,3800 | -2,06% | 2,4100 | 2,4100 | 2,3300 | 4.822 | ,00 |
| 16/4/2009 | 2,4300 | 1,67% | 2,4100 | 2,5800 | 2,4100 | 9.899 | ,00 |
| 15/4/2009 | 2,3900 | -2,05% | 2,4200 | 2,4200 | 2,3300 | 8.575 | ,00 |
| 14/4/2009 | 2,4400 | 0,00% | 2,4400 | 2,4500 | 2,4200 | 7.840 | ,00 |
| 09/4/2009 | 2,4400 | -2,40% | 2,4600 | 2,4600 | 2,3900 | 3.907 | ,00 |
| 08/4/2009 | 2,5000 | 2,04% | 2,4200 | 2,5400 | 2,4100 | 11.742 | ,00 |
| 07/4/2009 | 2,4500 | -3,92% | 2,5100 | 2,5100 | 2,4300 | 969 | ,00 |
| 06/4/2009 | 2,5500 | -2,30% | 2,5600 | 2,6000 | 2,5300 | 1.992 | ,00 |
| 03/4/2009 | 2,6100 | 1,56% | 2,5700 | 2,6200 | 2,5500 | 50.906 | ,00 |
| 02/4/2009 | 2,5700 | -1,53% | 2,5200 | 2,6200 | 2,5200 | 16.995 | ,00 |
| 01/4/2009 | 2,6100 | -7,12% | 2,6300 | 2,6800 | 2,5400 | 14.031 | ,00 |
| 31/3/2009 | 2,8100 | -5,07% | 2,9400 | 2,9600 | 2,6600 | 33.267 | ,00 |
| 30/3/2009 | 2,9600 | -1,33% | 2,9400 | 3,0200 | 2,8500 | 84.494 | ,00 |
| 27/3/2009 | 3,0000 | 2,04% | 2,8400 | 3,0500 | 2,8400 | 24.404 | ,00 |
| 26/3/2009 | 2,9400 | 1,03% | 2,9200 | 2,9400 | 2,9100 | 20.671 | ,00 |
| 24/3/2009 | 2,9100 | 1,75% | 2,8700 | 2,9800 | 2,8300 | 49.161 | ,00 |
| 23/3/2009 | 2,8600 | 5,15% | 2,8000 | 2,8700 | 2,8000 | 33.047 | ,00 |
| 20/3/2009 | 2,7200 | 1,12% | 2,6900 | 2,7500 | 2,6900 | 26.136 | ,00 |
| 19/3/2009 | 2,6900 | 1,51% | 2,6700 | 2,7200 | 2,6200 | 38.268 | ,00 |
| 18/3/2009 | 2,6500 | 4,33% | 2,5600 | 2,6800 | 2,5600 | 7.735 | ,00 |
| 17/3/2009 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,4900 | 9.513 | ,00 |
| 16/3/2009 | 2,5400 | 1,20% | 2,5400 | 2,5400 | 2,5200 | 6.685 | ,00 |
| 13/3/2009 | 2,5100 | 2,45% | 2,5100 | 2,5600 | 2,4700 | 11.605 | ,00 |
| 12/3/2009 | 2,4500 | 5,15% | 2,4100 | 2,4900 | 2,4100 | 9.553 | ,00 |
| 11/3/2009 | 2,3300 | 4,95% | 2,2800 | 2,4400 | 2,2800 | 16.151 | ,00 |
| 10/3/2009 | 2,2200 | 0,91% | 2,2700 | 2,2800 | 2,1800 | 33.945 | ,00 |
| 09/3/2009 | 2,2000 | -4,35% | 2,2600 | 2,2900 | 2,0700 | 25.425 | ,00 |
| 06/3/2009 | 2,3000 | -1,29% | 2,2900 | 2,3100 | 2,2100 | 20.581 | ,00 |
| 05/3/2009 | 2,3300 | -2,92% | 2,3800 | 2,3800 | 2,2800 | 26.120 | ,00 |
| 04/3/2009 | 2,4000 | -0,83% | 2,4400 | 2,4400 | 2,4000 | 43.361 | ,00 |
| 03/3/2009 | 2,4200 | -3,20% | 2,4800 | 2,4900 | 2,3100 | 24.065 | ,00 |
| 27/2/2009 | 2,5000 | -2,34% | 2,5100 | 2,5200 | 2,4600 | 10.396 | ,00 |
| 26/2/2009 | 2,5600 | 1,19% | 2,5700 | 2,6000 | 2,5400 | 6.129 | ,00 |
| 25/2/2009 | 2,5300 | 2,43% | 2,5300 | 2,5300 | 2,5100 | 3.235 | ,00 |
| 24/2/2009 | 2,4700 | 0,00% | 2,4700 | 2,4900 | 2,4400 | 5.767 | ,00 |
| 23/2/2009 | 2,4700 | 0,82% | 2,4700 | 2,4900 | 2,4700 | 6.532 | ,00 |
| 20/2/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | 848 | ,00 |
| 19/2/2009 | 2,4500 | 2,51% | 2,3900 | 2,4900 | 2,3900 | 1.311 | ,00 |
| 18/2/2009 | 2,3900 | -4,78% | 2,3800 | 2,4100 | 2,3700 | 4.954 | ,00 |
| 17/2/2009 | 2,5100 | -2,71% | 2,5200 | 2,5200 | 2,5100 | 4.871 | ,00 |
| 16/2/2009 | 2,5800 | 0,00% | 2,5200 | 2,5800 | 2,5200 | 16.610 | ,00 |
| 13/2/2009 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5500 | 72.416 | ,00 |
| 12/2/2009 | 2,5800 | -1,15% | 2,6200 | 2,6600 | 2,5100 | 7.408 | ,00 |
| 11/2/2009 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | 382 | ,00 |
| 10/2/2009 | 2,6100 | 0,38% | 2,6000 | 2,6900 | 2,6000 | 1.825 | ,00 |
| 09/2/2009 | 2,6000 | 0,00% | 2,6000 | 2,6200 | 2,5600 | 557 | ,00 |
| 06/2/2009 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 162 | ,00 |
| 05/2/2009 | 2,6000 | -0,76% | 2,6200 | 2,6200 | 2,5700 | 3.791 | ,00 |
| 04/2/2009 | 2,6200 | 0,38% | 2,6100 | 2,7100 | 2,6100 | 8.397 | ,00 |
| 03/2/2009 | 2,6100 | 0,38% | 2,6000 | 2,6500 | 2,6000 | 2.483 | ,00 |
| 02/2/2009 | 2,6000 | 0,00% | 2,6000 | 2,6200 | 2,5700 | 2.641 | ,00 |
| 30/1/2009 | 2,6000 | 2,36% | 2,5400 | 2,6200 | 2,5400 | 4.248 | ,00 |
| 29/1/2009 | 2,5400 | -1,55% | 2,5500 | 2,5800 | 2,4800 | 8.848 | ,00 |
| 28/1/2009 | 2,5800 | 5,31% | 2,4600 | 2,6900 | 2,4600 | 15.813 | ,00 |
| 27/1/2009 | 2,4500 | 2,08% | 2,3800 | 2,5600 | 2,3800 | 8.370 | ,00 |
| 26/1/2009 | 2,4000 | -4,38% | 2,4100 | 2,4400 | 2,3400 | 24.634 | ,00 |
| 23/1/2009 | 2,5100 | -3,46% | 2,7100 | 2,7100 | 2,4900 | 2.303 | ,00 |
| 22/1/2009 | 2,6000 | -4,41% | 2,6200 | 2,6200 | 2,5700 | 3.515 | ,00 |
| 21/1/2009 | 2,7200 | -5,23% | 2,7700 | 2,7700 | 2,6700 | 1.078 | ,00 |
| 20/1/2009 | 2,8700 | 0,00% | 2,8800 | 2,8800 | 2,8300 | 7.554 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|