| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
8,4500 €
0,0000 (0,00%)
- Άνοιγμα 8,4500
- Υψηλό 8,4500
- Χαμηλό 8,4500
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 03/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 02/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 01/12/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 30/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 27/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 26/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 25/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 24/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 23/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 20/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 19/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 18/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 17/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 16/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 13/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 12/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 11/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 10/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 09/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 06/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 05/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 04/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 03/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 02/11/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 30/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 29/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 27/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 26/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 23/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 22/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 21/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 20/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 19/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 16/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 15/10/2009 | 9,6600 | 7,81% | 9,6600 | 9,6600 | 9,6600 | 26 | ,00 |
| 14/10/2009 | 8,9600 | -1,97% | 8,9600 | 8,9600 | 8,9600 | 684 | ,00 |
| 13/10/2009 | 9,1400 | -5,28% | 9,1400 | 9,1400 | 9,1400 | 202 | ,00 |
| 12/10/2009 | 9,6500 | -0,10% | 9,6500 | 9,6600 | 9,6500 | 340 | ,00 |
| 09/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 08/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 07/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | 68 | ,00 |
| 06/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 05/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 02/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 01/10/2009 | 9,6600 | 0,00% | 9,6600 | 9,6600 | 9,6600 | ,00 | |
| 30/9/2009 | 9,6600 | 1,15% | 9,6600 | 9,6600 | 9,6600 | 273 | ,00 |
| 29/9/2009 | 9,5500 | 6,47% | 8,5000 | 9,6500 | 8,5000 | 349 | ,00 |
| 28/9/2009 | 8,9700 | -9,30% | 8,9000 | 9,6500 | 8,9000 | 308 | ,00 |
| 25/9/2009 | 9,8900 | 8,21% | 10,0400 | 10,0400 | 9,1400 | 793 | ,00 |
| 24/9/2009 | 9,1400 | 0,00% | 9,1400 | 9,1400 | 9,1400 | ,00 | |
| 23/9/2009 | 9,1400 | 0,00% | 9,1400 | 9,1400 | 9,1400 | ,00 | |
| 22/9/2009 | 9,1400 | 0,00% | 9,1400 | 9,1400 | 9,1400 | ,00 | |
| 21/9/2009 | 9,1400 | 0,00% | 9,1400 | 9,1400 | 9,1400 | ,00 | |
| 18/9/2009 | 9,1400 | 0,00% | 9,1400 | 9,1400 | 9,1400 | ,00 | |
| 17/9/2009 | 9,1400 | 3,75% | 9,1400 | 9,1400 | 9,1400 | 27 | ,00 |
| 16/9/2009 | 8,8100 | 0,92% | 9,5000 | 9,5000 | 8,7300 | 193 | ,00 |
| 15/9/2009 | 8,7300 | -9,81% | 8,7300 | 8,7300 | 8,7200 | 48 | ,00 |
| 14/9/2009 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | 239 | ,00 |
| 11/9/2009 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | ,00 | |
| 10/9/2009 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | ,00 | |
| 09/9/2009 | 9,6800 | -8,59% | 10,2400 | 10,2400 | 9,5400 | 130 | ,00 |
| 08/9/2009 | 10,5900 | 0,00% | 10,5900 | 10,5900 | 10,5900 | ,00 | |
| 07/9/2009 | 10,5900 | 0,00% | 10,5900 | 10,5900 | 10,5900 | ,00 | |
| 04/9/2009 | 10,5900 | 0,00% | 10,5900 | 10,5900 | 10,5900 | ,00 | |
| 03/9/2009 | 10,5900 | 0,00% | 10,5900 | 10,5900 | 10,5900 | ,00 | |
| 02/9/2009 | 10,5900 | 0,00% | 10,5900 | 10,5900 | 10,5900 | ,00 | |
| 01/9/2009 | 10,5900 | -1,94% | 10,5900 | 10,5900 | 10,5900 | 63 | ,00 |
| 31/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 28/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 27/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 26/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 25/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 24/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 21/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 20/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 19/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 18/8/2009 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | ,00 | |
| 17/8/2009 | 10,8000 | -4,76% | 12,4300 | 12,4300 | 10,2200 | 682 | ,00 |
| 14/8/2009 | 11,3400 | 0,00% | 11,3400 | 11,3400 | 11,3400 | ,00 | |
| 13/8/2009 | 11,3400 | 0,00% | 11,3400 | 11,3400 | 11,3400 | ,00 | |
| 12/8/2009 | 11,3400 | -1,39% | 11,3400 | 11,3400 | 11,3300 | 351 | ,00 |
| 11/8/2009 | 11,5000 | -9,87% | 11,5000 | 11,5000 | 11,5000 | 96 | ,00 |
| 10/8/2009 | 12,7600 | 0,39% | 12,8700 | 13,1700 | 11,5400 | 2.939 | ,00 |
| 07/8/2009 | 12,7100 | 8,35% | 12,5900 | 12,9000 | 12,5900 | 1.275 | ,00 |
| 06/8/2009 | 11,7300 | 1,65% | 10,4000 | 12,0000 | 10,3900 | 160 | ,00 |
| 05/8/2009 | 11,5400 | 0,00% | 11,5400 | 11,5400 | 11,5400 | ,00 | |
| 04/8/2009 | 11,5400 | 9,90% | 11,5300 | 11,5400 | 11,5300 | 185 | ,00 |
| 03/8/2009 | 10,5000 | 2,34% | 10,2400 | 10,6800 | 10,2400 | 109 | ,00 |
| 31/7/2009 | 10,2600 | 0,00% | 10,2600 | 10,2600 | 10,2600 | ,00 | |
| 30/7/2009 | 10,2600 | 0,00% | 10,2600 | 10,2600 | 10,2600 | ,00 | |
| 29/7/2009 | 10,2600 | 0,00% | 10,2600 | 10,2600 | 10,2600 | ,00 | |
| 28/7/2009 | 10,2600 | 0,00% | 10,2600 | 10,2600 | 10,2600 | ,00 | |
| 27/7/2009 | 10,2600 | 0,20% | 9,2200 | 11,1200 | 9,2200 | 715 | ,00 |
| 24/7/2009 | 10,2400 | 0,00% | 10,2400 | 10,2400 | 10,2400 | ,00 | |
| 23/7/2009 | 10,2400 | 0,00% | 10,2400 | 10,2400 | 10,2400 | ,00 | |
| 22/7/2009 | 10,2400 | -5,80% | 10,2400 | 10,2400 | 10,2400 | 150 | ,00 |
| 21/7/2009 | 10,8700 | 9,80% | 10,8700 | 10,8700 | 10,8700 | 14 | ,00 |
| 20/7/2009 | 9,9000 | 4,10% | 8,5600 | 10,3900 | 8,5600 | 387 | ,00 |
| 17/7/2009 | 9,5100 | 0,00% | 9,5100 | 9,5100 | 9,5100 | ,00 | |
| 16/7/2009 | 9,5100 | 7,95% | 9,5100 | 9,5100 | 9,5100 | 27 | ,00 |
| 15/7/2009 | 8,8100 | 0,34% | 8,8500 | 8,8500 | 8,7800 | 273 | ,00 |
| 14/7/2009 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | 27 | ,00 |
| 13/7/2009 | 8,7800 | 8,00% | 8,7800 | 8,7800 | 8,7800 | 55 | ,00 |
| 10/7/2009 | 8,1300 | -9,97% | 8,1300 | 8,1300 | 8,1300 | 282 | ,00 |
| 09/7/2009 | 9,0300 | -9,61% | 9,0300 | 9,0300 | 9,0100 | 122 | ,00 |
| 08/7/2009 | 9,9900 | 0,20% | 10,9000 | 10,9000 | 9,5100 | 577 | ,00 |
| 07/7/2009 | 9,9700 | 1,53% | 8,8400 | 10,2400 | 8,8400 | 85 | ,00 |
| 06/7/2009 | 9,8200 | 9,35% | 9,2200 | 9,8800 | 9,2200 | 2.659 | ,00 |
| 03/7/2009 | 8,9800 | 4,30% | 8,6100 | 9,2200 | 8,6100 | 109 | ,00 |
| 02/7/2009 | 8,6100 | 0,00% | 8,6100 | 8,6100 | 8,6100 | ,00 | |
| 01/7/2009 | 8,6100 | 4,49% | 8,3800 | 9,0600 | 7,4500 | 2.420 | ,00 |
| 30/6/2009 | 8,2400 | 0,00% | 8,2400 | 8,2400 | 8,2400 | ,00 | |
| 29/6/2009 | 8,2400 | 0,00% | 8,2400 | 8,2400 | 8,2400 | ,00 | |
| 26/6/2009 | 8,2400 | -1,67% | 7,5500 | 8,3600 | 7,5500 | 581 | ,00 |
| 25/6/2009 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 24/6/2009 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 23/6/2009 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 22/6/2009 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 19/6/2009 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 18/6/2009 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 17/6/2009 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 16/6/2009 | 8,3800 | 3,71% | 8,3800 | 8,3800 | 8,3800 | 27 | ,00 |
| 15/6/2009 | 8,0800 | 5,21% | 7,6800 | 8,3400 | 7,6800 | 34 | ,00 |
| 12/6/2009 | 7,6800 | 0,52% | 6,9600 | 8,3700 | 6,9300 | 819 | ,00 |
| 11/6/2009 | 7,6400 | -8,83% | 7,6300 | 7,6800 | 7,6100 | 465 | ,00 |
| 10/6/2009 | 8,3800 | 5,28% | 8,3800 | 8,3800 | 8,3800 | 42 | ,00 |
| 09/6/2009 | 7,9600 | 0,00% | 7,9600 | 8,0500 | 7,8600 | 478 | ,00 |
| 05/6/2009 | 7,9600 | 3,51% | 6,9600 | 8,0500 | 6,9600 | 321 | ,00 |
| 04/6/2009 | 7,6900 | 0,92% | 7,7200 | 7,7200 | 7,6800 | 68 | ,00 |
| 03/6/2009 | 7,6200 | -9,72% | 8,0100 | 8,0100 | 7,6000 | 137 | ,00 |
| 02/6/2009 | 8,4400 | 5,24% | 7,2200 | 8,7800 | 7,2200 | 509 | ,00 |
| 01/6/2009 | 8,0200 | 0,00% | 8,0100 | 8,0200 | 8,0100 | 478 | ,00 |
| 29/5/2009 | 8,0200 | 6,79% | 8,0200 | 8,0200 | 8,0200 | 68 | ,00 |
| 28/5/2009 | 7,5100 | -0,79% | 7,3100 | 7,9700 | 7,0300 | 704 | ,00 |
| 27/5/2009 | 7,5700 | -2,20% | 7,1000 | 7,7400 | 7,1000 | 96 | ,00 |
| 26/5/2009 | 7,7400 | -6,18% | 8,1200 | 8,1200 | 6,6100 | 437 | ,00 |
| 25/5/2009 | 8,2500 | -0,96% | 7,5100 | 8,2700 | 7,5100 | 537 | ,00 |
| 22/5/2009 | 8,3300 | 0,24% | 8,2900 | 8,3800 | 8,2900 | 802 | ,00 |
| 21/5/2009 | 8,3100 | 0,00% | 8,3100 | 8,3100 | 8,3100 | ,00 | |
| 20/5/2009 | 8,3100 | 0,00% | 8,3100 | 8,3100 | 8,3100 | ,00 | |
| 19/5/2009 | 8,3100 | 0,00% | 8,3100 | 8,3100 | 8,3100 | ,00 | |
| 18/5/2009 | 8,3100 | 0,00% | 8,3100 | 8,3100 | 8,3100 | ,00 | |
| 15/5/2009 | 8,3100 | 0,00% | 8,3100 | 8,3100 | 8,3100 | ,00 | |
| 14/5/2009 | 8,3100 | 0,00% | 8,3100 | 8,3100 | 8,3100 | ,00 | |
| 13/5/2009 | 8,3100 | 0,00% | 8,3100 | 8,3100 | 8,3100 | 137 | ,00 |
| 12/5/2009 | 8,3100 | 0,00% | 8,3100 | 8,3100 | 8,3100 | ,00 | |
| 11/5/2009 | 8,3100 | -0,95% | 8,3100 | 8,3100 | 8,2700 | 1.400 | ,00 |
| 08/5/2009 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | ,00 | |
| 07/5/2009 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | 14 | ,00 |
| 06/5/2009 | 8,3900 | 0,00% | 8,3900 | 8,3900 | 8,3900 | ,00 | |
| 05/5/2009 | 8,3900 | -0,12% | 8,3900 | 8,3900 | 8,3900 | 14 | ,00 |
| 04/5/2009 | 8,4000 | -0,36% | 8,4000 | 8,4000 | 8,4000 | 68 | ,00 |
| 30/4/2009 | 8,4300 | 0,24% | 8,4300 | 8,4300 | 8,4300 | 355 | ,00 |
| 29/4/2009 | 8,4100 | 0,84% | 8,3400 | 8,5100 | 8,3400 | 1.107 | ,00 |
| 28/4/2009 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | ,00 | |
| 27/4/2009 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | ,00 | |
| 24/4/2009 | 8,3400 | 5,04% | 8,3400 | 8,3400 | 8,3400 | 444 | ,00 |
| 23/4/2009 | 7,9400 | -3,05% | 7,9000 | 8,0500 | 7,9000 | 370 | ,00 |
| 22/4/2009 | 8,1900 | 0,00% | 8,1900 | 8,1900 | 8,1900 | ,00 | |
| 21/4/2009 | 8,1900 | 0,00% | 8,1900 | 8,1900 | 8,1900 | ,00 | |
| 16/4/2009 | 8,1900 | 0,00% | 8,1900 | 8,1900 | 8,1900 | ,00 | |
| 15/4/2009 | 8,1900 | 0,00% | 8,1900 | 8,1900 | 8,1900 | ,00 | |
| 14/4/2009 | 8,1900 | 3,15% | 8,0500 | 8,3400 | 8,0500 | 68 | ,00 |
| 09/4/2009 | 7,9400 | 0,00% | 7,9400 | 7,9400 | 7,9400 | ,00 | |
| 08/4/2009 | 7,9400 | 5,73% | 7,9400 | 7,9400 | 7,9400 | 27 | ,00 |
| 07/4/2009 | 7,5100 | -9,95% | 7,5100 | 7,5100 | 7,5100 | 82 | ,00 |
| 06/4/2009 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | ,00 | |
| 03/4/2009 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | 14 | ,00 |
| 02/4/2009 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | ,00 | |
| 01/4/2009 | 8,3400 | 0,00% | 8,3400 | 8,3400 | 8,3400 | ,00 | |
| 31/3/2009 | 8,3400 | 4,64% | 8,3400 | 8,3400 | 8,3400 | 14 | ,00 |
| 30/3/2009 | 7,9700 | 0,00% | 7,9700 | 7,9700 | 7,9700 | ,00 | |
| 27/3/2009 | 7,9700 | 9,33% | 7,9700 | 7,9700 | 7,9700 | 55 | ,00 |
| 26/3/2009 | 7,2900 | -0,27% | 6,5800 | 7,7500 | 6,5800 | 437 | ,00 |
| 24/3/2009 | 7,3100 | -11,39% | 7,4300 | 7,4300 | 6,6100 | 48 | ,00 |
| 23/3/2009 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 20/3/2009 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 19/3/2009 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 18/3/2009 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 17/3/2009 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 16/3/2009 | 8,2500 | 0,00% | 8,2500 | 8,2500 | 8,2500 | ,00 | |
| 13/3/2009 | 8,2500 | 1,60% | 7,3100 | 8,3400 | 7,3100 | 75 | ,00 |
| 12/3/2009 | 8,1200 | 0,00% | 8,1200 | 8,1200 | 8,1200 | ,00 | |
| 11/3/2009 | 8,1200 | 7,98% | 8,1200 | 8,1200 | 8,1200 | 3 | ,00 |
| 10/3/2009 | 7,5200 | -9,62% | 7,5300 | 7,5300 | 7,5100 | 380 | ,00 |
| 09/3/2009 | 8,3200 | 8,33% | 8,0500 | 8,4400 | 8,0500 | 949 | ,00 |
| 06/3/2009 | 7,6800 | -9,96% | 7,6800 | 7,6800 | 7,6800 | 29 | ,00 |
| 05/3/2009 | 8,5300 | 0,00% | 8,5300 | 8,5300 | 8,5300 | ,00 | |
| 04/3/2009 | 8,5300 | 10,06% | 8,5300 | 8,5300 | 8,5300 | 1 | ,00 |
| 03/3/2009 | 7,7500 | 9,93% | 7,7500 | 7,7500 | 7,7500 | 1 | ,00 |
| 27/2/2009 | 7,0500 | 9,81% | 7,0500 | 7,0500 | 7,0500 | 3 | ,00 |
| 26/2/2009 | 6,4200 | 7,54% | 6,2900 | 6,5100 | 6,0000 | 424 | ,00 |
| 25/2/2009 | 5,9700 | 9,94% | 5,9700 | 5,9700 | 5,9700 | 137 | ,00 |
| 24/2/2009 | 5,4300 | -9,95% | 5,4300 | 5,4300 | 5,4300 | 172 | ,00 |
| 23/2/2009 | 6,0300 | -5,63% | 6,0300 | 6,0300 | 6,0100 | 273 | ,00 |
| 20/2/2009 | 6,3900 | 2,73% | 6,8300 | 6,8300 | 5,6300 | 141 | ,00 |
| 19/2/2009 | 6,2200 | 5,78% | 5,8800 | 6,4700 | 5,8800 | 144 | ,00 |
| 18/2/2009 | 5,8800 | -8,27% | 7,0400 | 7,0400 | 5,7800 | 496 | ,00 |
| 17/2/2009 | 6,4100 | -9,85% | 6,4100 | 6,4200 | 6,4100 | 191 | ,00 |
| 16/2/2009 | 7,1100 | 6,12% | 6,0600 | 7,2900 | 6,0600 | 59 | ,00 |
| 13/2/2009 | 6,7000 | -6,16% | 6,4800 | 6,9500 | 6,4800 | 34 | ,00 |
| 12/2/2009 | 7,1400 | -2,59% | 7,0400 | 7,5200 | 7,0400 | 437 | ,00 |
| 11/2/2009 | 7,3300 | -2,01% | 6,7300 | 7,4600 | 6,7300 | 150 | ,00 |
| 10/2/2009 | 7,4800 | -2,86% | 6,9300 | 7,6700 | 6,2500 | 629 | ,00 |
| 09/2/2009 | 7,7000 | 1,99% | 6,0400 | 8,0500 | 6,0400 | 383 | ,00 |
| 06/2/2009 | 7,5500 | -9,90% | 7,5500 | 7,5500 | 7,5500 | 410 | ,00 |
| 05/2/2009 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 04/2/2009 | 8,3800 | -1,76% | 8,0500 | 8,6300 | 6,8300 | 751 | ,00 |
| 03/2/2009 | 8,5300 | -9,93% | 8,5300 | 8,5300 | 8,5300 | 150 | ,00 |
| 02/2/2009 | 9,4700 | -5,68% | 9,0400 | 9,9300 | 9,0400 | 246 | ,00 |
| 30/1/2009 | 10,0400 | -7,72% | 9,8000 | 10,0800 | 9,8000 | 108 | ,00 |
| 29/1/2009 | 10,8800 | 0,00% | 10,8800 | 10,8800 | 10,8800 | ,00 | |
| 28/1/2009 | 10,8800 | -7,01% | 10,9700 | 10,9700 | 10,5300 | 12 | ,00 |
| 27/1/2009 | 11,7000 | 0,00% | 11,7000 | 11,7000 | 11,7000 | ,00 | |
| 26/1/2009 | 11,7000 | 6,75% | 11,7000 | 11,7000 | 11,7000 | 1 | ,00 |
| 23/1/2009 | 10,9600 | 0,00% | 10,9600 | 10,9600 | 10,9600 | ,00 | |
| 22/1/2009 | 10,9600 | 0,00% | 10,9600 | 10,9600 | 10,9600 | ,00 | |
| 21/1/2009 | 10,9600 | 0,00% | 10,9600 | 10,9600 | 10,9600 | ,00 | |
| 20/1/2009 | 10,9600 | 0,00% | 10,9600 | 10,9600 | 10,9600 | ,00 | |
| 19/1/2009 | 10,9600 | -11,68% | 9,9500 | 11,0700 | 9,9500 | 25 | ,00 |
| 16/1/2009 | 12,4100 | 0,00% | 12,4100 | 12,4100 | 12,4100 | ,00 | |
| 15/1/2009 | 12,4100 | 0,00% | 12,4100 | 12,4100 | 12,4100 | ,00 | |
| 14/1/2009 | 12,4100 | 0,00% | 12,4100 | 12,4100 | 12,4100 | ,00 | |
| 13/1/2009 | 12,4100 | 0,00% | 12,4100 | 12,4100 | 12,4100 | ,00 | |
| 12/1/2009 | 12,4100 | -0,32% | 12,4100 | 12,4100 | 12,4100 | 1 | ,00 |
| 09/1/2009 | 12,4500 | 0,00% | 12,4500 | 12,4500 | 12,4500 | ,00 | |
| 08/1/2009 | 12,4500 | 0,00% | 12,4500 | 12,4500 | 12,4500 | ,00 | |
| 07/1/2009 | 12,4500 | 0,00% | 12,4500 | 12,4500 | 12,4500 | ,00 | |
| 05/1/2009 | 12,4500 | 0,00% | 12,4500 | 12,4500 | 12,4500 | ,00 | |
| 02/1/2009 | 12,4500 | 9,98% | 12,4500 | 12,4500 | 12,4500 | 1 | ,00 |
| 31/12/2008 | 11,3200 | 8,64% | 11,3200 | 11,3200 | 11,3200 | 3 | ,00 |
| 30/12/2008 | 10,4200 | 8,88% | 10,4200 | 10,4200 | 10,4200 | 3 | ,00 |
| 29/12/2008 | 9,5700 | 10,00% | 9,5700 | 9,5700 | 9,5700 | 3 | ,00 |
| 24/12/2008 | 8,7000 | -5,13% | 8,2700 | 9,9500 | 8,2700 | 205 | ,00 |
| 23/12/2008 | 9,1700 | -9,92% | 9,1700 | 9,1700 | 9,1700 | 219 | ,00 |
| 22/12/2008 | 10,1800 | -9,99% | 10,1800 | 10,1800 | 10,1800 | 137 | ,00 |
| 19/12/2008 | 11,3100 | 0,00% | 11,3100 | 11,3100 | 11,3100 | ,00 | |
| 18/12/2008 | 11,3100 | 8,85% | 11,3100 | 11,3100 | 11,3100 | 3 | ,00 |
| 17/12/2008 | 10,3900 | -13,92% | 9,6600 | 10,6100 | 9,6600 | 29 | ,00 |
| 16/12/2008 | 12,0700 | 10,03% | 12,0700 | 12,0700 | 12,0700 | 3 | ,00 |
| 15/12/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 12/12/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 11/12/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 10/12/2008 | 10,9700 | 0,00% | 10,9700 | 10,9700 | 10,9700 | ,00 | |
| 09/12/2008 | 10,9700 | -9,64% | 10,9700 | 10,9700 | 10,9700 | 3 | ,00 |
| 08/12/2008 | 12,1400 | 9,86% | 12,1400 | 12,1400 | 12,1400 | 3 | ,00 |
| 05/12/2008 | 11,0500 | 9,95% | 11,0500 | 11,0500 | 11,0500 | 310 | ,00 |
| 04/12/2008 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | ,00 | |
| 03/12/2008 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | ,00 | |
| 02/12/2008 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | ,00 | |
| 01/12/2008 | 10,0500 | 0,00% | 10,0500 | 10,0500 | 10,0500 | ,00 | |
| 28/11/2008 | 10,0500 | -3,27% | 9,3500 | 10,0900 | 9,3500 | 21 | ,00 |
| 27/11/2008 | 10,3900 | -1,52% | 9,4900 | 10,5000 | 9,4900 | 109 | ,00 |
| 26/11/2008 | 10,5500 | -4,95% | 11,1000 | 11,1000 | 10,0100 | 51 | ,00 |
| 25/11/2008 | 11,1000 | -4,88% | 11,6700 | 11,6700 | 10,5200 | 168 | ,00 |
| 24/11/2008 | 11,6700 | -9,95% | 11,6700 | 11,6700 | 11,6700 | 3 | ,00 |
| 21/11/2008 | 12,9600 | -10,31% | 13,0100 | 13,0100 | 11,5700 | 424 | ,00 |
| 20/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 19/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 18/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 17/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 14/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 13/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 12/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 11/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 10/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 07/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 06/11/2008 | 14,4500 | 0,00% | 14,4500 | 14,4500 | 14,4500 | ,00 | |
| 05/11/2008 | 14,4500 | 9,89% | 14,4500 | 14,4500 | 14,4500 | 14 | ,00 |
| 04/11/2008 | 13,1500 | 2,41% | 13,1500 | 13,1500 | 13,1500 | 14 | ,00 |
| 03/11/2008 | 12,8400 | 9,46% | 12,8700 | 12,8700 | 12,8000 | 68 | ,00 |
| 31/10/2008 | 11,7300 | 0,60% | 10,5000 | 12,7700 | 9,3300 | 187 | ,00 |
| 30/10/2008 | 11,6600 | -11,47% | 11,8500 | 11,8500 | 10,5300 | 31 | ,00 |
| 29/10/2008 | 13,1700 | -9,98% | 13,1700 | 13,1700 | 13,1700 | 3 | ,00 |
| 27/10/2008 | 14,6300 | 0,00% | 14,6300 | 14,6300 | 14,6300 | ,00 | |
| 24/10/2008 | 14,6300 | 0,00% | 14,6300 | 14,6300 | 14,6300 | ,00 | |
| 23/10/2008 | 14,6300 | 0,00% | 14,6300 | 14,6300 | 14,6300 | ,00 | |
| 22/10/2008 | 14,6300 | 0,00% | 14,6300 | 14,6300 | 14,6300 | ,00 | |
| 21/10/2008 | 14,6300 | 0,00% | 14,6300 | 14,6300 | 14,6300 | ,00 | |
| 20/10/2008 | 14,6300 | 0,00% | 14,6300 | 14,6300 | 14,6300 | ,00 | |
| 17/10/2008 | 14,6300 | 0,00% | 14,6300 | 14,6300 | 14,6300 | 1 | ,00 |
| 16/10/2008 | 14,6300 | 5,40% | 14,6300 | 14,6300 | 14,6300 | 1 | ,00 |
| 15/10/2008 | 13,8800 | 9,21% | 13,8800 | 13,8800 | 13,8800 | 1 | ,00 |
| 14/10/2008 | 12,7100 | -7,90% | 12,4400 | 13,6600 | 12,4200 | 178 | ,00 |
| 13/10/2008 | 13,8000 | 0,22% | 13,7700 | 14,1900 | 13,7700 | 2.778 | ,00 |
| 10/10/2008 | 13,7700 | -4,90% | 13,0400 | 14,4800 | 11,7300 | 119 | ,00 |
| 09/10/2008 | 14,4800 | 0,49% | 13,0100 | 15,2100 | 12,9900 | 265 | ,00 |
| 08/10/2008 | 14,4100 | -14,12% | 15,1100 | 15,1100 | 13,4300 | 16 | ,00 |
| 07/10/2008 | 16,7800 | 0,00% | 16,7800 | 16,7800 | 16,7800 | ,00 | |
| 06/10/2008 | 16,7800 | 0,18% | 16,7500 | 16,7900 | 16,7500 | 70 | ,00 |
| 03/10/2008 | 16,7500 | 0,00% | 16,7500 | 16,7500 | 16,7500 | ,00 | |
| 02/10/2008 | 16,7500 | 0,00% | 16,7500 | 16,7500 | 16,7500 | ,00 | |
| 01/10/2008 | 16,7500 | 0,00% | 16,7500 | 16,7500 | 16,7500 | ,00 | |
| 30/9/2008 | 16,7500 | -0,42% | 16,7500 | 16,7500 | 16,7500 | 96 | ,00 |
| 29/9/2008 | 16,8200 | 6,86% | 16,8200 | 16,8200 | 16,8200 | 1 | ,00 |
| 26/9/2008 | 15,7400 | -4,78% | 14,8800 | 16,0900 | 14,8800 | 191 | ,00 |
| 25/9/2008 | 16,5300 | 3,57% | 14,3700 | 16,7500 | 14,3700 | 30 | ,00 |
| 24/9/2008 | 15,9600 | -9,01% | 15,8000 | 16,8200 | 14,0400 | 193 | ,00 |
| 23/9/2008 | 17,5400 | 0,00% | 17,5400 | 17,5400 | 17,5400 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|