| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,4000 | -5,41 % | -0,0800 | 7.574 |
| ΙΑΤΡ | 1,7500 | -4,89 % | -0,0900 | 26.012 |
| ΟΠΤΡΟΝ | 2,1000 | -3,67 % | -0,0800 | 949 |
| ΟΛΠ | 38,5500 | -3,63 % | -1,4500 | 51.450 |
| ΞΥΛΠ | 0,4080 | -2,86 % | -0,0120 | 75 |
| ΙΚΤΙΝ | 0,4435 | -2,74 % | -0,0125 | 210.393 |
| ΙΝΤΕΤ | 1,3200 | -2,22 % | -0,0300 | 6.150 |
| ΕΛΒΕ | 5,2000 | -1,89 % | -0,1000 | 100 |
| ΛΟΥΛΗ | 3,3500 | -1,47 % | -0,0500 | 23.727 |
| ΝΤΟΤΣΟΦΤ | 27,0000 | -1,46 % | -0,4000 | 250 |
Συνεχης ενημερωση
Εριουργία Τρία Αλφα Α.Ε. (ΑΑΑΠ)
9,0000 €
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 |
|---|---|---|---|---|---|---|---|
| 23/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 22/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 21/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 18/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 17/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 16/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 15/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 14/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 11/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 10/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 09/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 08/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 07/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 04/12/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 03/12/2009 | 3,2700 | -9,92% | 3,2700 | 3,2700 | 3,2700 | 83 | 272,50 |
| 02/12/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 01/12/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 30/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 27/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 26/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 25/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 24/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 23/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 20/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 19/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 18/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 17/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 16/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 13/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 12/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 11/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 10/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 09/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 06/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 05/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 04/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 03/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 02/11/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 30/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 29/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 27/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 26/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 23/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 22/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 21/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 20/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 19/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 16/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 15/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 14/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 13/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 12/10/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 09/10/2009 | 3,6300 | 10,00% | 3,6300 | 3,6300 | 3,6300 | 33 | ,00 |
| 08/10/2009 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 07/10/2009 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 06/10/2009 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 05/10/2009 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 17 | ,00 |
| 02/10/2009 | 3,3000 | -0,90% | 3,3000 | 3,3000 | 3,3000 | 17 | ,00 |
| 01/10/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 30/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 29/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 28/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 25/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 24/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 23/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 22/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 21/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 18/9/2009 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 250 | ,00 |
| 17/9/2009 | 3,3300 | -2,92% | 3,4300 | 3,4300 | 3,0900 | 100 | ,00 |
| 16/9/2009 | 3,4300 | 9,94% | 3,4300 | 3,4300 | 3,4300 | 17 | ,00 |
| 15/9/2009 | 3,1200 | 9,86% | 3,1200 | 3,1200 | 3,1200 | 750 | ,00 |
| 14/9/2009 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 11/9/2009 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 10/9/2009 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 09/9/2009 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 08/9/2009 | 2,8400 | 0,35% | 2,8400 | 2,8400 | 2,8400 | 3 | ,00 |
| 07/9/2009 | 2,8300 | -9,87% | 2,8300 | 2,8300 | 2,8300 | 33 | ,00 |
| 04/9/2009 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 03/9/2009 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 02/9/2009 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 01/9/2009 | 3,1400 | -10,03% | 3,1500 | 3,1500 | 3,1400 | 157 | ,00 |
| 31/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 28/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 27/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 26/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 25/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 24/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 21/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 20/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 19/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 18/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 17/8/2009 | 3,4900 | 0,00% | 3,4900 | 3,4900 | 3,4900 | ,00 | |
| 14/8/2009 | 3,4900 | -10,05% | 3,4900 | 3,4900 | 3,4900 | 100 | ,00 |
| 13/8/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 12/8/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 11/8/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 10/8/2009 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | 167 | ,00 |
| 07/8/2009 | 3,8800 | 8,08% | 3,2300 | 3,9400 | 3,2300 | 753 | ,00 |
| 06/8/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 05/8/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 04/8/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 03/8/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 31/7/2009 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 30/7/2009 | 3,5900 | 9,79% | 3,5900 | 3,5900 | 3,5900 | 67 | ,00 |
| 29/7/2009 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | ,00 | |
| 28/7/2009 | 3,2700 | -9,92% | 3,2700 | 3,2700 | 3,2700 | 67 | ,00 |
| 27/7/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 24/7/2009 | 3,6300 | 0,00% | 3,6300 | 3,6300 | 3,6300 | ,00 | |
| 23/7/2009 | 3,6300 | 7,08% | 3,6300 | 3,6300 | 3,6300 | 3 | ,00 |
| 22/7/2009 | 3,3900 | 7,28% | 3,3600 | 3,4700 | 3,2700 | 3.347 | ,00 |
| 21/7/2009 | 3,1600 | 8,97% | 3,1600 | 3,1600 | 3,1600 | 1.533 | ,00 |
| 20/7/2009 | 2,9000 | 9,85% | 2,8900 | 2,9000 | 2,8900 | 1.650 | ,00 |
| 17/7/2009 | 2,6400 | -9,90% | 2,6400 | 2,6400 | 2,6400 | 233 | ,00 |
| 16/7/2009 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 15/7/2009 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 14/7/2009 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | 67 | ,00 |
| 13/7/2009 | 2,9300 | 0,00% | 2,9300 | 2,9300 | 2,9300 | ,00 | |
| 10/7/2009 | 2,9300 | -9,85% | 2,9300 | 2,9300 | 2,9300 | 83 | ,00 |
| 09/7/2009 | 3,2500 | 0,00% | 3,2500 | 3,2500 | 3,2500 | ,00 | |
| 08/7/2009 | 3,2500 | 2,85% | 3,3000 | 3,3000 | 3,2100 | 633 | ,00 |
| 07/7/2009 | 3,1600 | 1,61% | 2,8100 | 3,3000 | 2,8100 | 233 | ,00 |
| 06/7/2009 | 3,1100 | 1,30% | 2,7900 | 3,2700 | 2,7900 | 1.417 | ,00 |
| 03/7/2009 | 3,0700 | 0,00% | 3,0700 | 3,0700 | 3,0700 | ,00 | |
| 02/7/2009 | 3,0700 | 0,00% | 3,0700 | 3,0700 | 3,0700 | ,00 | |
| 01/7/2009 | 3,0700 | 11,23% | 3,0400 | 3,1500 | 3,0400 | 667 | ,00 |
| 30/6/2009 | 2,7600 | 17,45% | 2,5900 | 2,8200 | 2,5900 | 70 | ,00 |
| 29/6/2009 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 26/6/2009 | 2,3500 | -7,84% | 2,3000 | 2,4000 | 2,3000 | 33 | ,00 |
| 25/6/2009 | 2,5500 | -9,25% | 2,5500 | 2,5500 | 2,5500 | 33 | ,00 |
| 24/6/2009 | 2,8100 | -5,07% | 2,9600 | 2,9600 | 2,6700 | 363 | ,00 |
| 23/6/2009 | 2,9600 | 8,82% | 2,9600 | 2,9600 | 2,9600 | 2.167 | ,00 |
| 22/6/2009 | 2,7200 | 10,12% | 2,7000 | 2,7200 | 2,7000 | 1.360 | ,00 |
| 19/6/2009 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 18/6/2009 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 17/6/2009 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 16/6/2009 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 15/6/2009 | 2,4700 | 9,78% | 2,4700 | 2,4700 | 2,4700 | 23 | ,00 |
| 12/6/2009 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 33 | ,00 |
| 11/6/2009 | 2,2500 | 9,76% | 2,2500 | 2,2500 | 2,2500 | 333 | ,00 |
| 10/6/2009 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 09/6/2009 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 05/6/2009 | 2,0500 | -9,29% | 2,0500 | 2,0500 | 2,0500 | 7 | ,00 |
| 04/6/2009 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 03/6/2009 | 2,2600 | -5,04% | 2,3100 | 2,6200 | 2,1500 | 577 | ,00 |
| 02/6/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 23 | ,00 |
| 01/6/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 29/5/2009 | 2,3800 | 9,68% | 2,3800 | 2,3800 | 2,3800 | 17 | ,00 |
| 28/5/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 27/5/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 26/5/2009 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 243 | ,00 |
| 25/5/2009 | 2,1700 | -8,82% | 2,1700 | 2,1700 | 2,1700 | 800 | ,00 |
| 22/5/2009 | 2,3800 | -9,51% | 2,3700 | 2,8900 | 2,3700 | 673 | ,00 |
| 21/5/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 20/5/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 19/5/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 18/5/2009 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 15/5/2009 | 2,6300 | 9,58% | 2,6300 | 2,6400 | 2,6300 | 833 | ,00 |
| 14/5/2009 | 2,4000 | 9,59% | 2,4000 | 2,4000 | 2,4000 | 370 | ,00 |
| 13/5/2009 | 2,1900 | -9,88% | 2,1900 | 2,1900 | 2,1900 | 333 | ,00 |
| 12/5/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 11/5/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 08/5/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 07/5/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | 1.667 | ,00 |
| 06/5/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 05/5/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 04/5/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 30/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 29/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 28/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 27/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 24/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 23/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 22/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 21/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 16/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | 267 | ,00 |
| 15/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 14/4/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 09/4/2009 | 2,4300 | 9,95% | 2,4300 | 2,4300 | 2,4300 | 303 | ,00 |
| 08/4/2009 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 07/4/2009 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 06/4/2009 | 2,2100 | 9,41% | 2,2100 | 2,2100 | 2,2100 | 337 | ,00 |
| 03/4/2009 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 333 | ,00 |
| 02/4/2009 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 01/4/2009 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 333 | ,00 |
| 31/3/2009 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 30/3/2009 | 2,0200 | 9,78% | 2,0200 | 2,0200 | 2,0200 | 383 | ,00 |
| 27/3/2009 | 1,8400 | -9,80% | 1,8400 | 1,8400 | 1,8400 | 283 | ,00 |
| 26/3/2009 | 2,0400 | -12,82% | 2,1100 | 2,1100 | 1,8700 | 767 | ,00 |
| 24/3/2009 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 23/3/2009 | 2,3400 | -2,50% | 2,4000 | 2,4000 | 2,1600 | 667 | ,00 |
| 20/3/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 19/3/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 18/3/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 83 | ,00 |
| 17/3/2009 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 250 | ,00 |
| 16/3/2009 | 2,4000 | -3,23% | 2,4000 | 2,4000 | 2,4000 | 17 | ,00 |
| 13/3/2009 | 2,4800 | 9,73% | 2,4800 | 2,4800 | 2,4800 | 167 | ,00 |
| 12/3/2009 | 2,2600 | 11,33% | 2,2300 | 2,4400 | 2,2300 | 220 | ,00 |
| 11/3/2009 | 2,0300 | 16,67% | 1,9100 | 2,0900 | 1,9100 | 500 | ,00 |
| 10/3/2009 | 1,7400 | 10,13% | 1,7400 | 1,7400 | 1,7400 | 167 | ,00 |
| 09/3/2009 | 1,5800 | -10,23% | 1,5800 | 1,5800 | 1,5800 | 333 | ,00 |
| 06/3/2009 | 1,7600 | -9,28% | 1,7600 | 1,7600 | 1,7600 | 3 | ,00 |
| 05/3/2009 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 04/3/2009 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 03/3/2009 | 1,9400 | 2,11% | 1,8700 | 2,0800 | 1,8700 | 20 | ,00 |
| 27/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 26/2/2009 | 1,9000 | 9,83% | 1,9000 | 1,9000 | 1,9000 | 153 | ,00 |
| 25/2/2009 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 33 | ,00 |
| 24/2/2009 | 1,7300 | -8,95% | 1,7200 | 1,7400 | 1,7200 | 700 | ,00 |
| 23/2/2009 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 1.367 | ,00 |
| 20/2/2009 | 1,9000 | -9,09% | 1,9900 | 1,9900 | 1,8900 | 1.897 | ,00 |
| 19/2/2009 | 2,0900 | -5,86% | 2,0900 | 2,0900 | 2,0900 | 17 | ,00 |
| 18/2/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 17/2/2009 | 2,2200 | -8,64% | 2,3000 | 2,3000 | 2,1900 | 817 | ,00 |
| 16/2/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 13/2/2009 | 2,4300 | -5,81% | 2,4300 | 2,4300 | 2,4300 | 67 | ,00 |
| 12/2/2009 | 2,5800 | -5,49% | 2,7300 | 2,7300 | 2,4600 | 30 | ,00 |
| 11/2/2009 | 2,7300 | -9,90% | 2,7300 | 2,7300 | 2,7300 | 33 | ,00 |
| 10/2/2009 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 09/2/2009 | 3,0300 | -5,02% | 3,1900 | 3,1900 | 2,8700 | 93 | ,00 |
| 06/2/2009 | 3,1900 | -19,85% | 3,1900 | 3,1900 | 3,1900 | 167 | ,00 |
| 05/2/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 04/2/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 03/2/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 02/2/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 30/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 29/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 28/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 27/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 26/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 23/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 22/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 21/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 20/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 19/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 16/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 15/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 14/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 13/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 12/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 09/1/2009 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 08/1/2009 | 3,9800 | 8,74% | 3,9800 | 3,9800 | 3,9800 | 73 | ,00 |
| 07/1/2009 | 3,6600 | -9,63% | 3,6600 | 3,6600 | 3,6600 | 667 | ,00 |
| 05/1/2009 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 02/1/2009 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 31/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 30/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 29/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 24/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 23/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 22/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 19/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 18/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 17/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 16/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 15/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 12/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 11/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 10/12/2008 | 4,0500 | 0,00% | 4,0500 | 4,0500 | 4,0500 | ,00 | |
| 09/12/2008 | 4,0500 | -0,25% | 4,0500 | 4,0500 | 4,0500 | 730 | ,00 |
| 08/12/2008 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 05/12/2008 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 04/12/2008 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | ,00 | |
| 03/12/2008 | 4,0600 | 9,43% | 4,0600 | 4,0600 | 4,0600 | 13 | ,00 |
| 02/12/2008 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 01/12/2008 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | 17 | ,00 |
| 28/11/2008 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 27/11/2008 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 26/11/2008 | 3,7100 | 0,00% | 3,7100 | 3,7100 | 3,7100 | ,00 | |
| 25/11/2008 | 3,7100 | 0,27% | 3,7000 | 3,7100 | 3,7000 | 733 | ,00 |
| 24/11/2008 | 3,7000 | -6,33% | 3,7000 | 3,7000 | 3,7000 | 7 | ,00 |
| 21/11/2008 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 20/11/2008 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 19/11/2008 | 3,9500 | 0,00% | 3,9500 | 3,9500 | 3,9500 | ,00 | |
| 18/11/2008 | 3,9500 | 10,03% | 3,9500 | 3,9500 | 3,9500 | 10 | ,00 |
| 17/11/2008 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 14/11/2008 | 3,5900 | 8,79% | 3,5900 | 3,5900 | 3,5900 | 10 | ,00 |
| 13/11/2008 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 12/11/2008 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 167 | ,00 |
| 11/11/2008 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 10/11/2008 | 3,3000 | 16,61% | 3,1100 | 3,3900 | 3,1100 | 10 | ,00 |
| 07/11/2008 | 2,8300 | -6,91% | 2,7400 | 3,3400 | 2,7400 | 267 | ,00 |
| 06/11/2008 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 05/11/2008 | 3,0400 | -8,71% | 3,0300 | 3,0400 | 3,0300 | 273 | ,00 |
| 04/11/2008 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | ,00 | |
| 03/11/2008 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 60 | ,00 |
| 31/10/2008 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 23 | ,00 |
| 30/10/2008 | 3,3300 | 0,00% | 3,3300 | 3,3300 | 3,3300 | 177 | ,00 |
| 29/10/2008 | 3,3300 | -10,00% | 3,3300 | 3,3300 | 3,3300 | 137 | ,00 |
| 27/10/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 24/10/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 23/10/2008 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 22/10/2008 | 3,7000 | -7,73% | 3,7000 | 3,7000 | 3,7000 | 400 | ,00 |
| 21/10/2008 | 4,0100 | -10,09% | 4,0100 | 4,0100 | 4,0100 | 7 | ,00 |
| 20/10/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 17/10/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 16/10/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 15/10/2008 | 4,4600 | 9,85% | 4,4600 | 4,4600 | 4,4600 | 10 | ,00 |
| 14/10/2008 | 4,0600 | 0,50% | 3,6400 | 4,1600 | 3,6400 | 187 | ,00 |
| 13/10/2008 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 10/10/2008 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | 57 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9700 | 8,38 % | 0,0750 | 12.903 |
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 0,0450 | 2.380 |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 0,0450 | 5.088 |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 0,1200 | 83.602 |
| ΑΑΑΚ | 6,3500 | 5,83 % | 0,3500 | 20 |
| ΤΖΚΑ | 1,4150 | 4,81 % | 0,0650 | 24.796 |
| ΒΙΟΚΑ | 1,8400 | 4,55 % | 0,0800 | 50.267 |
| ΣΑΝΜΕΖΖ | 0,1898 | 4,40 % | 0,0080 | 49.687 |
| ΑΒΑΞ | 2,3800 | 3,25 % | 0,0750 | 126.096 |
| CENER | 15,1400 | 2,99 % | 0,4400 | 745.338 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 42,8400 | 1,52 % | 0,6400 | 21.000.657 |
| ΑΛΦΑ | 3,6050 | 2,41 % | 0,0850 | 20.616.450 |
| ΠΕΙΡ | 7,0100 | 1,86 % | 0,1280 | 20.292.434 |
| ΕΤΕ | 13,0000 | 1,56 % | 0,2000 | 19.740.163 |
| ΔΕΗ | 17,0900 | 0,77 % | 0,1300 | 18.426.669 |
| ΕΥΡΩΒ | 3,3990 | 1,46 % | 0,0490 | 12.592.874 |
| CENER | 15,1400 | 2,99 % | 0,4400 | 11.223.637 |
| BOCHGR | 8,0800 | 0,00 % | 0,0000 | 10.971.243 |
| ΟΠΑΠ | 17,2000 | 0,00 % | 0,0000 | 9.911.217 |
| ΟΤΕ | 17,0900 | 2,34 % | 0,3900 | 8.517.676 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,6050 | 2,41 % | 5.744.807 | 20,62εκ. |
| ΙΝΛΟΤ | 1,0840 | 0,56 % | 3.719.763 | 4,02εκ. |
| ΕΥΡΩΒ | 3,3990 | 1,46 % | 3.719.466 | 12,59εκ. |
| ΠΕΙΡ | 7,0100 | 1,86 % | 2.920.625 | 20,29εκ. |
| ΕΤΕ | 13,0000 | 1,56 % | 1.521.745 | 19,74εκ. |
| BOCHGR | 8,0800 | 0,00 % | 1.358.411 | 10,97εκ. |
| ΔΕΗ | 17,0900 | 0,77 % | 1.082.367 | 18,43εκ. |
| CENER | 15,1400 | 2,99 % | 745.338 | 11,22εκ. |
| ΟΠΑΠ | 17,2000 | 0,00 % | 576.953 | 9,91εκ. |
| CREDIA | 1,5000 | 2,32 % | 538.968 | 799,8χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4150 | 4,81 % | 24.796 | 0,81 % |
| EIS | 1,7080 | 2,64 % | 108.317 | 0,71 % |
| ΚΥΡΙΟ | 2,2000 | 0,00 % | 39.035 | 0,51 % |
| ΕΧΑΕ | 5,9900 | 0,34 % | 229.100 | 0,38 % |
| CENER | 15,1400 | 2,99 % | 745.338 | 0,35 % |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 83.602 | 0,35 % |
| MTLN | 42,8400 | 1,52 % | 495.049 | 0,35 % |
| BOCHGR | 8,0800 | 0,00 % | 1.358.411 | 0,31 % |
| ΕΚΤΕΡ | 2,9800 | 2,05 % | 81.984 | 0,31 % |
| ΔΕΗ | 17,0900 | 0,77 % | 1.082.367 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9700 | 8,38 % | 12.903 | 10,06 % |
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 2.380 | 9,73 % |
| ΣΙΔΜΑ | 1,7350 | 2,06 % | 14.819 | 9,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 100 | 9,24 % |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 83.602 | 8,33 % |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 5.088 | 8,11 % |
| ΑΑΑΚ | 6,3500 | 5,83 % | 20 | 7,50 % |
| ΚΥΡΙΟ | 2,2000 | 0,00 % | 39.035 | 7,27 % |
| ΙΑΤΡ | 1,7500 | -4,89 % | 26.012 | 6,52 % |
| ΠΡΔ | 0,4400 | 1,85 % | 27.320 | 6,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|