| 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
ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)
2,1400 €
0,0000 (0,00%)
- Άνοιγμα 2,1400
- Υψηλό 2,1700
- Χαμηλό 2,1400
- Όγκος 16.366
- Τζίρος 35.140 €
- Πράξεις 39
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -3,37% | 2,8800 | 2,8800 | 2,8300 | 7.554 | ,00 |
| 19/1/2009 | 2,9700 | -6,01% | 2,9800 | 3,0300 | 2,9000 | 9.246 | ,00 |
| 16/1/2009 | 3,1600 | -1,25% | 3,2400 | 3,2400 | 3,0400 | 4.262 | ,00 |
| 15/1/2009 | 3,2000 | -3,90% | 3,3300 | 3,3300 | 3,1400 | 960 | ,00 |
| 14/1/2009 | 3,3300 | 0,60% | 3,2000 | 3,4500 | 3,2000 | 3.253 | ,00 |
| 13/1/2009 | 3,3100 | -2,93% | 3,3500 | 3,3500 | 3,2000 | 2.329 | ,00 |
| 12/1/2009 | 3,4100 | -6,06% | 3,4300 | 3,4800 | 3,3500 | 4.531 | ,00 |
| 09/1/2009 | 3,6300 | -3,20% | 3,6300 | 3,6300 | 3,5600 | 439 | ,00 |
| 08/1/2009 | 3,7500 | -3,10% | 3,8100 | 3,8100 | 3,7100 | 7.933 | ,00 |
| 07/1/2009 | 3,8700 | 2,65% | 3,7700 | 3,9100 | 3,6900 | 9.235 | ,00 |
| 05/1/2009 | 3,7700 | -3,08% | 3,8900 | 3,8900 | 3,6000 | 2.054 | ,00 |
| 02/1/2009 | 3,8900 | -16,16% | 4,1900 | 4,1900 | 3,7700 | 6.429 | ,00 |
| 31/12/2008 | 4,6400 | 0,00% | 4,6200 | 4,7400 | 4,3700 | 5.935 | ,00 |
| 30/12/2008 | 4,6400 | 2,43% | 4,6700 | 4,6700 | 4,6000 | 1.514 | ,00 |
| 29/12/2008 | 4,5300 | -0,44% | 4,5300 | 4,5600 | 4,5100 | 7.804 | ,00 |
| 24/12/2008 | 4,5500 | 1,34% | 4,5800 | 4,5800 | 4,5100 | 3.020 | ,00 |
| 23/12/2008 | 4,4900 | -1,54% | 4,3900 | 4,5600 | 4,3900 | 3.870 | ,00 |
| 22/12/2008 | 4,5600 | -1,30% | 4,5600 | 4,5600 | 4,5600 | 503 | ,00 |
| 19/12/2008 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 18/12/2008 | 4,6200 | -0,43% | 4,5800 | 4,6400 | 4,5800 | 2.155 | ,00 |
| 17/12/2008 | 4,6400 | 1,31% | 4,6400 | 4,6400 | 4,6200 | 3.785 | ,00 |
| 16/12/2008 | 4,5800 | -0,43% | 4,5600 | 4,6700 | 4,5600 | 1.693 | ,00 |
| 15/12/2008 | 4,6000 | 2,00% | 4,5500 | 4,6700 | 4,5300 | 2.819 | ,00 |
| 12/12/2008 | 4,5100 | -1,53% | 4,2100 | 4,5600 | 4,2100 | 2.417 | ,00 |
| 11/12/2008 | 4,5800 | 0,00% | 4,5500 | 4,6400 | 4,5500 | 2.911 | ,00 |
| 10/12/2008 | 4,5800 | 0,66% | 4,5500 | 4,6400 | 4,5500 | 3.679 | ,00 |
| 09/12/2008 | 4,5500 | -0,22% | 4,5600 | 4,5600 | 4,5300 | 2.618 | ,00 |
| 08/12/2008 | 4,5600 | 2,01% | 4,5600 | 4,5600 | 4,5600 | 2.667 | ,00 |
| 05/12/2008 | 4,4700 | -1,32% | 4,3600 | 4,5300 | 4,3200 | 10.460 | ,00 |
| 04/12/2008 | 4,5300 | 0,44% | 4,4700 | 4,5600 | 4,4700 | 4.160 | ,00 |
| 03/12/2008 | 4,5100 | -1,53% | 4,4700 | 4,5500 | 4,4700 | 3.524 | ,00 |
| 02/12/2008 | 4,5800 | -0,43% | 4,6000 | 4,6000 | 4,5600 | 926 | ,00 |
| 01/12/2008 | 4,6000 | 0,88% | 4,5600 | 4,6700 | 4,5300 | 5.335 | ,00 |
| 28/11/2008 | 4,5600 | 1,11% | 4,5100 | 4,6000 | 4,5100 | 2.183 | ,00 |
| 27/11/2008 | 4,5100 | -1,96% | 4,5500 | 4,5500 | 4,3900 | 4.464 | ,00 |
| 26/11/2008 | 4,6000 | 0,44% | 4,5800 | 4,6200 | 4,5800 | 1.426 | ,00 |
| 25/11/2008 | 4,5800 | -0,87% | 4,5500 | 4,6200 | 4,5500 | 2.815 | ,00 |
| 24/11/2008 | 4,6200 | 1,99% | 4,5600 | 4,6700 | 4,5600 | 1.919 | ,00 |
| 21/11/2008 | 4,5300 | 1,80% | 4,4700 | 4,5600 | 4,4700 | 4.426 | ,00 |
| 20/11/2008 | 4,4500 | -3,68% | 4,2100 | 4,5600 | 4,2100 | 3.423 | ,00 |
| 19/11/2008 | 4,6200 | 1,54% | 4,5600 | 4,7700 | 4,5500 | 3.752 | ,00 |
| 18/11/2008 | 4,5500 | -0,22% | 4,5600 | 4,5600 | 4,5300 | 3.020 | ,00 |
| 17/11/2008 | 4,5600 | 0,00% | 4,5600 | 4,5600 | 4,5600 | 1.007 | ,00 |
| 14/11/2008 | 4,5600 | 1,11% | 4,5600 | 4,5600 | 4,5500 | 4.136 | ,00 |
| 13/11/2008 | 4,5100 | 0,00% | 4,5100 | 4,5100 | 4,4700 | 1.862 | ,00 |
| 12/11/2008 | 4,5100 | 4,40% | 4,3700 | 4,5600 | 4,3700 | 6.846 | ,00 |
| 11/11/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,2900 | 2.889 | ,00 |
| 10/11/2008 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 07/11/2008 | 4,3200 | 3,10% | 4,1900 | 4,4100 | 4,1900 | 2.816 | ,00 |
| 06/11/2008 | 4,1900 | -0,48% | 4,2700 | 4,2900 | 3,9600 | 19.011 | ,00 |
| 05/11/2008 | 4,2100 | -4,10% | 4,1900 | 4,2300 | 4,1700 | 1.107 | ,00 |
| 04/11/2008 | 4,3900 | -0,90% | 4,4300 | 4,8500 | 4,3700 | 18.946 | ,00 |
| 03/11/2008 | 4,4300 | 1,61% | 4,2700 | 4,4700 | 4,2700 | 8.380 | ,00 |
| 31/10/2008 | 4,3600 | -1,13% | 4,3200 | 4,4100 | 4,3200 | 2.044 | ,00 |
| 30/10/2008 | 4,4100 | 0,00% | 4,4100 | 4,4100 | 4,3700 | 9.494 | ,00 |
| 29/10/2008 | 4,4100 | 5,76% | 4,1700 | 4,5800 | 4,1700 | 17.178 | ,00 |
| 27/10/2008 | 4,1700 | -0,95% | 4,2100 | 4,2100 | 4,0700 | 5.795 | ,00 |
| 24/10/2008 | 4,2100 | -4,97% | 4,1000 | 4,4100 | 4,0500 | 4.797 | ,00 |
| 23/10/2008 | 4,4300 | -4,53% | 4,2500 | 4,4700 | 4,2500 | 2.335 | ,00 |
| 22/10/2008 | 4,6400 | 0,43% | 4,6200 | 4,7700 | 4,5600 | 6.040 | ,00 |
| 21/10/2008 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6000 | 1.480 | ,00 |
| 20/10/2008 | 4,6200 | 1,99% | 4,5600 | 4,7700 | 4,5600 | 2.909 | ,00 |
| 17/10/2008 | 4,5300 | 2,26% | 4,4700 | 4,5500 | 4,4700 | 7.063 | ,00 |
| 16/10/2008 | 4,4300 | -4,53% | 4,4700 | 4,4700 | 4,3700 | 18.501 | ,00 |
| 15/10/2008 | 4,6400 | -1,07% | 4,4700 | 4,6900 | 4,4700 | 4.832 | ,00 |
| 14/10/2008 | 4,6900 | 6,35% | 4,4700 | 4,8500 | 4,4700 | 1.591 | ,00 |
| 13/10/2008 | 4,4100 | 4,75% | 4,2700 | 4,4700 | 4,2700 | 6.875 | ,00 |
| 10/10/2008 | 4,2100 | -5,82% | 4,1700 | 4,3600 | 4,0700 | 8.477 | ,00 |
| 09/10/2008 | 4,4700 | -0,45% | 4,4700 | 4,4700 | 4,4300 | 2.346 | ,00 |
| 08/10/2008 | 4,4900 | -3,85% | 4,2300 | 4,5300 | 4,2300 | 604 | ,00 |
| 07/10/2008 | 4,6700 | -1,48% | 4,4700 | 4,7700 | 4,4700 | 2.628 | ,00 |
| 06/10/2008 | 4,7400 | -2,67% | 4,7900 | 4,8500 | 4,3900 | 4.420 | ,00 |
| 03/10/2008 | 4,8700 | -0,81% | 4,9600 | 4,9600 | 4,5100 | 3.383 | ,00 |
| 02/10/2008 | 4,9100 | 0,00% | 4,9100 | 4,9100 | 4,8900 | 1.593 | ,00 |
| 01/10/2008 | 4,9100 | -0,41% | 4,9100 | 4,9100 | 4,9100 | 1.444 | ,00 |
| 30/9/2008 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9100 | 12.112 | ,00 |
| 29/9/2008 | 4,9300 | -0,20% | 4,9400 | 4,9400 | 4,5100 | 3.282 | ,00 |
| 26/9/2008 | 4,9400 | 0,00% | 4,9300 | 4,9400 | 4,9300 | 2.785 | ,00 |
| 25/9/2008 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 24/9/2008 | 4,9400 | 0,61% | 4,9600 | 4,9600 | 4,8900 | 3.366 | ,00 |
| 23/9/2008 | 4,9100 | 0,41% | 4,8900 | 4,9600 | 4,8900 | 641 | ,00 |
| 22/9/2008 | 4,8900 | 0,82% | 4,8900 | 4,8900 | 4,8900 | 1.746 | ,00 |
| 19/9/2008 | 4,8500 | 0,00% | 4,7700 | 4,9600 | 4,7700 | 8.172 | ,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.% |
|---|