| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
Συνεχης ενημερωση
ΑΛΚΟ ΕΛΛΑΣ Α.Β.Ε.Ε. (ΑΛΚΟ)
0,1800 €
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 |
|---|---|---|---|---|---|---|---|
| 09/6/2010 | 1,4800 | -4,52% | 1,6500 | 1,6500 | 1,4800 | 2.336 | ,00 |
| 08/6/2010 | 1,5500 | -9,88% | 1,7200 | 1,8200 | 1,5500 | 1.012 | ,00 |
| 07/6/2010 | 1,7200 | -10,88% | 1,7200 | 1,7200 | 1,6500 | 1.005 | ,00 |
| 04/6/2010 | 1,9300 | 6,04% | 1,7200 | 1,9300 | 1,6500 | 1.255 | ,00 |
| 03/6/2010 | 1,8200 | -5,70% | 1,9300 | 1,9300 | 1,8200 | 136 | ,00 |
| 02/6/2010 | 1,9300 | 6,04% | 1,6500 | 1,9300 | 1,6500 | 1.949 | ,00 |
| 01/6/2010 | 1,8200 | 0,00% | 1,7200 | 1,8200 | 1,6500 | 73 | ,00 |
| 31/5/2010 | 1,8200 | -8,54% | 1,9900 | 1,9900 | 1,8200 | 709 | ,00 |
| 28/5/2010 | 1,9900 | 3,11% | 1,9300 | 2,1000 | 1,8200 | 777 | ,00 |
| 27/5/2010 | 1,9300 | -8,10% | 1,9900 | 1,9900 | 1,9300 | 1.361 | ,00 |
| 26/5/2010 | 2,1000 | 0,00% | 1,9900 | 2,1000 | 1,9900 | 242 | ,00 |
| 25/5/2010 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 124 | ,00 |
| 21/5/2010 | 2,1000 | 0,00% | 1,9300 | 2,1000 | 1,9300 | 323 | ,00 |
| 20/5/2010 | 2,1000 | -3,23% | 2,1000 | 2,1700 | 2,1000 | 904 | ,00 |
| 19/5/2010 | 2,1700 | -7,26% | 2,1700 | 2,2700 | 2,1700 | 4.166 | ,00 |
| 18/5/2010 | 2,3400 | 7,83% | 2,2700 | 2,3400 | 2,2700 | 17 | ,00 |
| 17/5/2010 | 2,1700 | -7,26% | 2,2700 | 2,2700 | 2,1700 | 181 | ,00 |
| 14/5/2010 | 2,3400 | 3,08% | 2,2700 | 2,3400 | 2,1700 | 221 | ,00 |
| 13/5/2010 | 2,2700 | -2,99% | 2,1700 | 2,2700 | 2,1700 | 776 | ,00 |
| 12/5/2010 | 2,3400 | 3,08% | 2,3400 | 2,3400 | 2,3400 | 346 | ,00 |
| 11/5/2010 | 2,2700 | -9,56% | 2,3400 | 2,6100 | 2,1700 | 7.502 | ,00 |
| 10/5/2010 | 2,5100 | 10,57% | 2,3400 | 2,6100 | 2,3400 | 3.287 | ,00 |
| 07/5/2010 | 2,2700 | -2,99% | 2,3400 | 2,3400 | 2,1700 | 19.392 | ,00 |
| 06/5/2010 | 2,3400 | -6,77% | 2,5100 | 2,5100 | 2,3400 | 1.657 | ,00 |
| 05/5/2010 | 2,5100 | 2,87% | 2,5100 | 2,6100 | 2,2700 | 3.742 | ,00 |
| 04/5/2010 | 2,4400 | -8,96% | 2,6100 | 2,6100 | 2,4400 | 2.368 | ,00 |
| 03/5/2010 | 2,6800 | 2,68% | 2,5100 | 2,6800 | 2,5100 | 156 | ,00 |
| 30/4/2010 | 2,6100 | -2,61% | 2,7900 | 2,7900 | 2,6100 | 259 | ,00 |
| 29/4/2010 | 2,6800 | 6,77% | 2,5100 | 2,6800 | 2,5100 | 4.913 | ,00 |
| 28/4/2010 | 2,5100 | -3,83% | 2,4400 | 2,6100 | 2,3400 | 1.275 | ,00 |
| 27/4/2010 | 2,6100 | -2,61% | 2,5100 | 2,6800 | 2,4400 | 4.867 | ,00 |
| 26/4/2010 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 23/4/2010 | 2,6800 | 2,68% | 2,4400 | 2,7900 | 2,4400 | 1.487 | ,00 |
| 22/4/2010 | 2,6100 | -2,61% | 2,6800 | 2,6800 | 2,5100 | 2.200 | ,00 |
| 21/4/2010 | 2,6800 | -5,96% | 2,9600 | 2,9600 | 2,6100 | 6.633 | ,00 |
| 20/4/2010 | 2,8500 | -5,94% | 3,1300 | 3,1300 | 2,8500 | 1.565 | ,00 |
| 19/4/2010 | 3,0300 | -5,31% | 3,0300 | 3,1300 | 3,0300 | 341 | ,00 |
| 16/4/2010 | 3,2000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 151 | ,00 |
| 15/4/2010 | 3,2000 | -5,04% | 3,2000 | 3,3000 | 3,1300 | 613 | ,00 |
| 14/4/2010 | 3,3700 | 5,31% | 3,1300 | 3,3700 | 3,1300 | 581 | ,00 |
| 13/4/2010 | 3,2000 | -5,04% | 3,2000 | 3,3000 | 3,1300 | 840 | ,00 |
| 12/4/2010 | 3,3700 | 2,12% | 3,3000 | 3,3700 | 3,3000 | 7.460 | ,00 |
| 09/4/2010 | 3,3000 | 5,43% | 3,2000 | 3,3000 | 3,2000 | 36 | ,00 |
| 08/4/2010 | 3,1300 | -2,19% | 3,1300 | 3,2000 | 3,0300 | 910 | ,00 |
| 07/4/2010 | 3,2000 | 0,00% | 3,3000 | 3,3000 | 3,2000 | 656 | ,00 |
| 06/4/2010 | 3,2000 | 0,00% | 3,3000 | 3,3700 | 3,1300 | 1.188 | ,00 |
| 01/4/2010 | 3,2000 | 0,00% | 3,3000 | 3,3700 | 3,2000 | 36 | ,00 |
| 31/3/2010 | 3,2000 | 0,00% | 3,3000 | 3,3000 | 3,2000 | 536 | ,00 |
| 30/3/2010 | 3,2000 | -3,03% | 3,3000 | 3,3700 | 3,2000 | 454 | ,00 |
| 29/3/2010 | 3,3000 | -2,08% | 3,3700 | 3,3700 | 3,3000 | 205 | ,00 |
| 26/3/2010 | 3,3700 | 5,31% | 3,3000 | 3,3700 | 3,3000 | 270 | ,00 |
| 24/3/2010 | 3,2000 | -3,03% | 3,3000 | 3,3000 | 3,2000 | 613 | ,00 |
| 23/3/2010 | 3,3000 | 3,12% | 3,2000 | 3,3000 | 3,2000 | 186 | ,00 |
| 22/3/2010 | 3,2000 | -3,03% | 3,2000 | 3,3000 | 3,2000 | 243 | ,00 |
| 19/3/2010 | 3,3000 | 3,12% | 3,2000 | 3,3700 | 3,2000 | 2.748 | ,00 |
| 18/3/2010 | 3,2000 | -5,04% | 3,3000 | 3,3000 | 3,2000 | 688 | ,00 |
| 17/3/2010 | 3,3700 | -2,88% | 3,5400 | 3,5400 | 3,3700 | 1.067 | ,00 |
| 16/3/2010 | 3,4700 | 0,00% | 3,5400 | 3,5400 | 3,3700 | 129 | ,00 |
| 15/3/2010 | 3,4700 | -1,98% | 3,4700 | 3,5400 | 3,3700 | 338 | ,00 |
| 12/3/2010 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,4700 | 207 | ,00 |
| 11/3/2010 | 3,5400 | 0,00% | 3,4700 | 3,5400 | 3,4700 | 834 | ,00 |
| 10/3/2010 | 3,5400 | 2,02% | 3,3700 | 3,6500 | 3,3700 | 3.910 | ,00 |
| 09/3/2010 | 3,4700 | 2,97% | 3,3700 | 3,4700 | 3,3700 | 730 | ,00 |
| 08/3/2010 | 3,3700 | -2,88% | 3,3700 | 3,5400 | 3,3700 | 599 | ,00 |
| 05/3/2010 | 3,4700 | -1,98% | 3,3700 | 3,5400 | 3,3700 | 2.458 | ,00 |
| 04/3/2010 | 3,5400 | 2,02% | 3,4700 | 3,5400 | 3,3700 | 2.531 | ,00 |
| 03/3/2010 | 3,4700 | 0,00% | 3,4700 | 3,5400 | 3,3700 | 982 | ,00 |
| 02/3/2010 | 3,4700 | -1,98% | 3,4700 | 3,5400 | 3,3700 | 2.574 | ,00 |
| 01/3/2010 | 3,5400 | 2,02% | 3,3700 | 3,5400 | 3,3000 | 516 | ,00 |
| 26/2/2010 | 3,4700 | 2,97% | 3,4700 | 3,4700 | 3,3000 | 82 | ,00 |
| 25/2/2010 | 3,3700 | -2,88% | 3,4700 | 3,4700 | 3,3700 | 277 | ,00 |
| 24/2/2010 | 3,4700 | 0,00% | 3,3000 | 3,4700 | 3,2000 | 1.203 | ,00 |
| 23/2/2010 | 3,4700 | 0,00% | 3,3700 | 3,4700 | 3,3000 | 1.018 | ,00 |
| 22/2/2010 | 3,4700 | 0,00% | 3,4700 | 3,6500 | 3,3700 | 2.313 | ,00 |
| 19/2/2010 | 3,4700 | 2,97% | 3,3000 | 3,4700 | 3,2000 | 1.637 | ,00 |
| 18/2/2010 | 3,3700 | 2,12% | 3,1300 | 3,4700 | 3,1300 | 2.641 | ,00 |
| 17/2/2010 | 3,3000 | 0,00% | 3,2000 | 3,3000 | 3,2000 | 1.213 | ,00 |
| 16/2/2010 | 3,3000 | -2,08% | 3,3700 | 3,3700 | 3,3000 | 53 | ,00 |
| 12/2/2010 | 3,3700 | 0,00% | 3,3700 | 3,3700 | 3,3000 | 189 | ,00 |
| 11/2/2010 | 3,3700 | 0,00% | 3,5400 | 3,5400 | 3,3000 | 1.574 | ,00 |
| 10/2/2010 | 3,3700 | 2,12% | 3,3700 | 3,5400 | 3,3000 | 3.010 | ,00 |
| 09/2/2010 | 3,3000 | 3,12% | 3,1300 | 3,3000 | 3,1300 | 2.151 | ,00 |
| 08/2/2010 | 3,2000 | 0,00% | 3,3000 | 3,4700 | 3,0300 | 6.721 | ,00 |
| 05/2/2010 | 3,2000 | -3,03% | 3,3000 | 3,3000 | 3,0300 | 2.622 | ,00 |
| 04/2/2010 | 3,3000 | -4,90% | 3,3000 | 3,4700 | 3,3000 | 1.033 | ,00 |
| 03/2/2010 | 3,4700 | 0,00% | 3,5400 | 3,5400 | 3,3700 | 302 | ,00 |
| 02/2/2010 | 3,4700 | -1,98% | 3,3700 | 3,4700 | 3,3700 | 328 | ,00 |
| 01/2/2010 | 3,5400 | 0,00% | 3,4700 | 3,5400 | 3,4700 | 1.152 | ,00 |
| 29/1/2010 | 3,5400 | 2,02% | 3,4700 | 3,5400 | 3,3700 | 478 | ,00 |
| 28/1/2010 | 3,4700 | 2,97% | 3,3700 | 3,4700 | 3,3700 | 4.493 | ,00 |
| 27/1/2010 | 3,3700 | -4,80% | 3,4700 | 3,4700 | 3,3700 | 1.652 | ,00 |
| 26/1/2010 | 3,5400 | -3,01% | 3,4700 | 3,5400 | 3,4700 | 623 | ,00 |
| 25/1/2010 | 3,6500 | 5,19% | 3,4700 | 3,6500 | 3,4700 | 331 | ,00 |
| 22/1/2010 | 3,4700 | 0,00% | 3,3000 | 3,4700 | 3,3000 | 865 | ,00 |
| 21/1/2010 | 3,4700 | 0,00% | 3,5400 | 3,6500 | 3,3000 | 3.213 | ,00 |
| 20/1/2010 | 3,4700 | -4,93% | 3,5400 | 3,6500 | 3,3700 | 3.326 | ,00 |
| 19/1/2010 | 3,6500 | -2,67% | 3,6500 | 3,7500 | 3,4700 | 1.845 | ,00 |
| 18/1/2010 | 3,7500 | -6,02% | 3,9200 | 3,9200 | 3,7500 | 1.153 | ,00 |
| 15/1/2010 | 3,9900 | 0,00% | 4,1600 | 4,1600 | 3,9900 | 487 | ,00 |
| 14/1/2010 | 3,9900 | -4,09% | 4,0900 | 4,1600 | 3,9900 | 483 | ,00 |
| 13/1/2010 | 4,1600 | 4,26% | 3,9900 | 4,1600 | 3,9200 | 56 | ,00 |
| 12/1/2010 | 3,9900 | -2,44% | 3,9900 | 4,0900 | 3,9900 | 1.453 | ,00 |
| 11/1/2010 | 4,0900 | -1,68% | 4,1600 | 4,2600 | 3,9900 | 2.098 | ,00 |
| 08/1/2010 | 4,1600 | 1,71% | 3,9200 | 4,3300 | 3,9200 | 2.682 | ,00 |
| 07/1/2010 | 4,0900 | -1,68% | 4,0900 | 4,1600 | 4,0900 | 1.173 | ,00 |
| 05/1/2010 | 4,1600 | 0,00% | 4,0900 | 4,2600 | 4,0900 | 2.103 | ,00 |
| 04/1/2010 | 4,1600 | -2,35% | 4,3300 | 4,3300 | 4,0900 | 3.352 | ,00 |
| 31/12/2009 | 4,2600 | 4,16% | 4,0900 | 4,3300 | 4,0900 | 7.223 | 30.541,89 |
| 30/12/2009 | 4,0900 | 9,07% | 3,7500 | 4,0900 | 3,7500 | 7.118 | 27.870,81 |
| 29/12/2009 | 3,7500 | -1,83% | 3,6500 | 3,8200 | 3,5400 | 1.619 | 5.919,29 |
| 28/12/2009 | 3,8200 | 0,00% | 3,9200 | 3,9200 | 3,7500 | 702 | 2.625,72 |
| 23/12/2009 | 3,8200 | 0,00% | 3,5400 | 3,8200 | 3,5400 | 2.217 | 8.341,17 |
| 22/12/2009 | 3,8200 | 1,87% | 3,7500 | 3,8200 | 3,7500 | 238 | 910,13 |
| 21/12/2009 | 3,7500 | 0,00% | 3,4700 | 3,8200 | 3,4700 | 309 | 1.097,05 |
| 18/12/2009 | 3,7500 | 2,74% | 3,4700 | 3,7500 | 3,4700 | 1.581 | 5.731,68 |
| 17/12/2009 | 3,6500 | 3,11% | 3,5400 | 3,6500 | 3,4700 | 1.528 | 5.461,72 |
| 16/12/2009 | 3,5400 | 0,00% | 3,5400 | 3,7500 | 3,5400 | 1.309 | 4.766,23 |
| 15/12/2009 | 3,5400 | -5,60% | 3,6500 | 3,8200 | 3,5400 | 1.134 | 4.100,48 |
| 14/12/2009 | 3,7500 | 2,74% | 3,7500 | 3,9200 | 3,7500 | 6.810 | 25.622,08 |
| 11/12/2009 | 3,6500 | -4,45% | 3,9200 | 4,0900 | 3,6500 | 882 | 3.397,53 |
| 10/12/2009 | 3,8200 | 7,91% | 3,6500 | 3,8200 | 3,5400 | 3.176 | 11.917,37 |
| 09/12/2009 | 3,5400 | -3,01% | 3,4700 | 3,6500 | 3,4700 | 5.633 | 20.236,00 |
| 08/12/2009 | 3,6500 | -4,45% | 3,9200 | 3,9200 | 3,4700 | 23.069 | 83.827,91 |
| 07/12/2009 | 3,8200 | -2,55% | 3,9200 | 3,9200 | 3,7500 | 715 | 2.718,21 |
| 04/12/2009 | 3,9200 | 0,00% | 3,7500 | 3,9200 | 3,7500 | 211 | 809,96 |
| 03/12/2009 | 3,9200 | 0,00% | 3,9900 | 3,9900 | 3,7500 | 929 | 3.541,00 |
| 02/12/2009 | 3,9200 | -1,75% | 3,9900 | 4,1600 | 3,9200 | 2.024 | ,00 |
| 01/12/2009 | 3,9900 | 4,45% | 3,9200 | 4,0900 | 3,8200 | 4.875 | ,00 |
| 30/11/2009 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | 1.118 | ,00 |
| 27/11/2009 | 3,8200 | 4,66% | 3,6500 | 3,8200 | 3,3700 | 5.549 | ,00 |
| 26/11/2009 | 3,6500 | -8,52% | 3,8200 | 3,9900 | 3,6500 | 6.517 | ,00 |
| 25/11/2009 | 3,9900 | 0,00% | 3,9900 | 4,0900 | 3,9200 | 4.437 | ,00 |
| 24/11/2009 | 3,9900 | 0,00% | 3,9200 | 4,1600 | 3,9200 | 1.322 | ,00 |
| 23/11/2009 | 3,9900 | -2,44% | 4,1600 | 4,1600 | 3,9900 | 629 | ,00 |
| 20/11/2009 | 4,0900 | 0,00% | 4,1600 | 4,2600 | 3,9200 | 2.967 | ,00 |
| 19/11/2009 | 4,0900 | -5,54% | 4,1600 | 4,2600 | 4,0900 | 576 | ,00 |
| 18/11/2009 | 4,3300 | 1,64% | 4,1600 | 4,3300 | 4,1600 | 329 | ,00 |
| 17/11/2009 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,1600 | 425 | ,00 |
| 16/11/2009 | 4,2600 | 0,00% | 4,3300 | 4,3300 | 4,1600 | 1.613 | ,00 |
| 13/11/2009 | 4,2600 | -1,62% | 4,1600 | 4,4400 | 4,1600 | 485 | ,00 |
| 12/11/2009 | 4,3300 | 0,00% | 4,3300 | 4,5000 | 4,2600 | 653 | ,00 |
| 11/11/2009 | 4,3300 | 0,00% | 4,5000 | 4,5000 | 4,3300 | 622 | ,00 |
| 10/11/2009 | 4,3300 | -2,48% | 4,3300 | 4,6100 | 4,3300 | 1.701 | ,00 |
| 09/11/2009 | 4,4400 | -3,69% | 4,6800 | 4,6800 | 4,3300 | 1.862 | ,00 |
| 06/11/2009 | 4,6100 | 2,44% | 4,5000 | 4,6100 | 4,4400 | 311 | ,00 |
| 05/11/2009 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,3300 | 875 | ,00 |
| 04/11/2009 | 4,5000 | 3,93% | 4,4400 | 4,5000 | 4,3300 | 775 | ,00 |
| 03/11/2009 | 4,3300 | -2,48% | 4,2600 | 4,4400 | 4,2600 | 1.995 | ,00 |
| 02/11/2009 | 4,4400 | 0,00% | 4,2600 | 4,4400 | 4,2600 | 301 | ,00 |
| 30/10/2009 | 4,4400 | 2,54% | 4,4400 | 4,5000 | 4,3300 | 3.226 | ,00 |
| 29/10/2009 | 4,3300 | -2,48% | 4,3300 | 4,5000 | 4,1600 | 6.047 | ,00 |
| 27/10/2009 | 4,4400 | -1,33% | 4,6100 | 4,6100 | 4,4400 | 3.169 | ,00 |
| 26/10/2009 | 4,5000 | -5,86% | 4,6800 | 4,6800 | 4,5000 | 4.134 | ,00 |
| 23/10/2009 | 4,7800 | -1,44% | 4,8500 | 4,8500 | 4,7800 | 2.965 | ,00 |
| 22/10/2009 | 4,8500 | 1,46% | 4,7800 | 4,8500 | 4,7800 | 3.607 | ,00 |
| 21/10/2009 | 4,7800 | 0,00% | 4,7800 | 5,0200 | 4,7800 | 17.476 | ,00 |
| 20/10/2009 | 4,7800 | 2,14% | 4,6800 | 4,9500 | 4,6800 | 3.482 | ,00 |
| 19/10/2009 | 4,6800 | 1,52% | 4,6100 | 4,9500 | 4,6100 | 2.243 | ,00 |
| 16/10/2009 | 4,6100 | -4,95% | 4,8500 | 4,8500 | 4,6100 | 3.448 | ,00 |
| 15/10/2009 | 4,8500 | -2,02% | 5,0200 | 5,0200 | 4,5000 | 3.521 | ,00 |
| 14/10/2009 | 4,9500 | 3,56% | 4,7800 | 5,1200 | 4,7800 | 13.580 | ,00 |
| 13/10/2009 | 4,7800 | -3,43% | 5,0200 | 5,0200 | 4,7800 | 3.169 | ,00 |
| 12/10/2009 | 4,9500 | 11,49% | 4,4400 | 5,1900 | 4,4400 | 18.830 | ,00 |
| 09/10/2009 | 4,4400 | 0,00% | 4,4400 | 4,5000 | 4,2600 | 5.308 | ,00 |
| 08/10/2009 | 4,4400 | 2,54% | 4,4400 | 4,5000 | 4,3300 | 2.973 | ,00 |
| 07/10/2009 | 4,3300 | -2,48% | 4,3300 | 4,5000 | 4,3300 | 4.258 | ,00 |
| 06/10/2009 | 4,4400 | 6,73% | 4,2600 | 4,4400 | 4,2600 | 1.929 | ,00 |
| 05/10/2009 | 4,1600 | -3,93% | 4,4400 | 4,4400 | 4,1600 | 2.578 | ,00 |
| 02/10/2009 | 4,3300 | -2,48% | 4,3300 | 4,4400 | 4,3300 | 2.897 | ,00 |
| 01/10/2009 | 4,4400 | 2,54% | 4,3300 | 4,5000 | 4,3300 | 3.500 | ,00 |
| 30/9/2009 | 4,3300 | -6,07% | 4,5000 | 4,6100 | 4,3300 | 3.969 | ,00 |
| 29/9/2009 | 4,6100 | -1,50% | 4,7800 | 4,7800 | 4,5000 | 4.234 | ,00 |
| 28/9/2009 | 4,6800 | -2,09% | 4,7800 | 4,7800 | 4,6800 | 392 | ,00 |
| 25/9/2009 | 4,7800 | 0,00% | 4,6800 | 4,7800 | 4,6100 | 340 | ,00 |
| 24/9/2009 | 4,7800 | 2,14% | 4,6100 | 4,7800 | 4,5000 | 938 | ,00 |
| 23/9/2009 | 4,6800 | 0,00% | 4,7800 | 4,7800 | 4,6800 | 712 | ,00 |
| 22/9/2009 | 4,6800 | -2,09% | 4,7800 | 4,7800 | 4,6100 | 1.255 | ,00 |
| 21/9/2009 | 4,7800 | -1,44% | 4,7800 | 4,7800 | 4,6800 | 1.256 | ,00 |
| 18/9/2009 | 4,8500 | 3,63% | 4,7800 | 4,9500 | 4,6800 | 1.407 | ,00 |
| 17/9/2009 | 4,6800 | -2,09% | 4,7800 | 4,8500 | 4,6800 | 2.285 | ,00 |
| 16/9/2009 | 4,7800 | 0,00% | 4,6800 | 5,0200 | 4,6800 | 6.451 | ,00 |
| 15/9/2009 | 4,7800 | 2,14% | 4,5000 | 4,7800 | 4,5000 | 1.998 | ,00 |
| 14/9/2009 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,5000 | 301 | ,00 |
| 11/9/2009 | 4,6800 | 5,41% | 4,5000 | 4,6800 | 4,4400 | 1.642 | ,00 |
| 10/9/2009 | 4,4400 | -1,33% | 4,5000 | 4,6100 | 4,4400 | 1.845 | ,00 |
| 09/9/2009 | 4,5000 | 1,35% | 4,3300 | 4,6800 | 4,3300 | 4.260 | ,00 |
| 08/9/2009 | 4,4400 | 0,00% | 4,5000 | 4,5000 | 4,3300 | 6.400 | ,00 |
| 07/9/2009 | 4,4400 | 4,23% | 4,4400 | 4,4400 | 4,2600 | 3.960 | ,00 |
| 04/9/2009 | 4,2600 | 0,00% | 4,2600 | 4,3300 | 4,2600 | 1.134 | ,00 |
| 03/9/2009 | 4,2600 | -5,33% | 4,4400 | 4,4400 | 4,0900 | 9.042 | ,00 |
| 02/9/2009 | 4,5000 | -2,39% | 4,4400 | 4,6100 | 4,4400 | 563 | ,00 |
| 01/9/2009 | 4,6100 | 0,00% | 4,6100 | 4,6100 | 4,5000 | 1.298 | ,00 |
| 31/8/2009 | 4,6100 | -1,50% | 4,6800 | 4,6800 | 4,5000 | 521 | ,00 |
| 28/8/2009 | 4,6800 | -2,09% | 4,8500 | 4,8500 | 4,6800 | 1.052 | ,00 |
| 27/8/2009 | 4,7800 | -1,44% | 5,0200 | 5,0200 | 4,6800 | 1.134 | ,00 |
| 26/8/2009 | 4,8500 | -3,39% | 4,9500 | 5,1200 | 4,8500 | 2.981 | ,00 |
| 25/8/2009 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 5,0200 | 44 | ,00 |
| 24/8/2009 | 5,0200 | 0,00% | 4,9500 | 5,1200 | 4,8500 | 1.923 | ,00 |
| 21/8/2009 | 5,0200 | -1,95% | 4,9500 | 5,1900 | 4,9500 | 4.586 | ,00 |
| 20/8/2009 | 5,1200 | 3,43% | 4,9500 | 5,1200 | 4,7800 | 2.067 | ,00 |
| 19/8/2009 | 4,9500 | 2,06% | 4,7800 | 4,9500 | 4,7800 | 234 | ,00 |
| 18/8/2009 | 4,8500 | 5,21% | 4,6800 | 4,8500 | 4,6800 | 2.448 | ,00 |
| 17/8/2009 | 4,6100 | -3,56% | 4,5000 | 4,6800 | 4,5000 | 1.167 | ,00 |
| 14/8/2009 | 4,7800 | 3,69% | 4,7800 | 4,8500 | 4,5000 | 2.388 | ,00 |
| 13/8/2009 | 4,6100 | 0,00% | 4,7800 | 4,8500 | 4,6100 | 2.184 | ,00 |
| 12/8/2009 | 4,6100 | 0,00% | 4,3300 | 4,6800 | 4,3300 | 4.725 | ,00 |
| 11/8/2009 | 4,6100 | -4,95% | 4,7800 | 4,7800 | 4,6100 | 2.293 | ,00 |
| 10/8/2009 | 4,8500 | -3,39% | 5,0200 | 5,0200 | 4,7800 | 1.490 | ,00 |
| 07/8/2009 | 5,0200 | 1,41% | 4,9500 | 5,1200 | 4,7800 | 2.385 | ,00 |
| 06/8/2009 | 4,9500 | -1,39% | 5,0200 | 5,1900 | 4,9500 | 2.032 | ,00 |
| 05/8/2009 | 5,0200 | -3,28% | 5,0200 | 5,1200 | 4,9500 | 4.773 | ,00 |
| 04/8/2009 | 5,1900 | 1,37% | 5,1200 | 5,1900 | 5,0200 | 2.492 | ,00 |
| 03/8/2009 | 5,1200 | 3,43% | 4,8500 | 5,1900 | 4,8500 | 8.009 | ,00 |
| 31/7/2009 | 4,9500 | 0,00% | 5,0200 | 5,0200 | 4,7800 | 4.853 | ,00 |
| 30/7/2009 | 4,9500 | 5,77% | 4,6800 | 5,0200 | 4,4400 | 19.086 | ,00 |
| 29/7/2009 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | 485 | ,00 |
| 28/7/2009 | 4,6800 | -2,09% | 4,7800 | 4,8500 | 4,6100 | 4.133 | ,00 |
| 27/7/2009 | 4,7800 | 0,00% | 4,8500 | 4,8500 | 4,6800 | 1.022 | ,00 |
| 24/7/2009 | 4,7800 | 2,14% | 4,6800 | 4,7800 | 4,6100 | 2.397 | ,00 |
| 23/7/2009 | 4,6800 | 1,52% | 4,6100 | 4,6800 | 4,5000 | 677 | ,00 |
| 22/7/2009 | 4,6100 | 0,00% | 4,6800 | 4,6800 | 4,5000 | 954 | ,00 |
| 21/7/2009 | 4,6100 | -1,50% | 4,5000 | 4,6800 | 4,4400 | 4.515 | ,00 |
| 20/7/2009 | 4,6800 | 1,52% | 4,6100 | 4,6800 | 4,5000 | 759 | ,00 |
| 17/7/2009 | 4,6100 | 3,83% | 4,5000 | 4,6100 | 4,5000 | 1.843 | ,00 |
| 16/7/2009 | 4,4400 | -3,69% | 4,6800 | 4,7800 | 4,3300 | 5.556 | ,00 |
| 15/7/2009 | 4,6100 | 0,00% | 4,6100 | 4,6100 | 4,4400 | 210 | ,00 |
| 14/7/2009 | 4,6100 | 3,83% | 4,5000 | 4,6800 | 4,5000 | 3.120 | ,00 |
| 13/7/2009 | 4,4400 | 2,54% | 4,3300 | 4,5000 | 4,2600 | 2.040 | ,00 |
| 10/7/2009 | 4,3300 | 0,00% | 4,4400 | 4,4400 | 4,1600 | 1.645 | ,00 |
| 09/7/2009 | 4,3300 | -2,48% | 4,3300 | 4,5000 | 4,3300 | 1.643 | ,00 |
| 08/7/2009 | 4,4400 | -1,33% | 4,4400 | 4,5000 | 4,2600 | 4.124 | ,00 |
| 07/7/2009 | 4,5000 | -2,39% | 4,5000 | 4,6100 | 4,4400 | 1.967 | ,00 |
| 06/7/2009 | 4,6100 | -3,56% | 4,5000 | 4,6800 | 4,5000 | 983 | ,00 |
| 03/7/2009 | 4,7800 | -1,44% | 4,6800 | 4,8500 | 4,6100 | 2.430 | ,00 |
| 02/7/2009 | 4,8500 | 0,00% | 4,8500 | 4,9500 | 4,8500 | 81 | ,00 |
| 01/7/2009 | 4,8500 | 3,63% | 4,8500 | 4,8500 | 4,6800 | 223 | ,00 |
| 30/6/2009 | 4,6800 | -2,09% | 4,9500 | 5,0200 | 4,6800 | 2.803 | ,00 |
| 29/6/2009 | 4,7800 | 2,14% | 4,7800 | 4,7800 | 4,7800 | 242 | ,00 |
| 26/6/2009 | 4,6800 | -2,09% | 4,8500 | 4,9500 | 4,6800 | 968 | ,00 |
| 25/6/2009 | 4,7800 | -1,44% | 4,9500 | 4,9500 | 4,7800 | 1.982 | ,00 |
| 24/6/2009 | 4,8500 | -2,02% | 4,9500 | 5,0200 | 4,7800 | 9.777 | ,00 |
| 23/6/2009 | 4,9500 | -1,39% | 4,8500 | 5,0200 | 4,7800 | 1.380 | ,00 |
| 22/6/2009 | 5,0200 | -5,28% | 5,3600 | 5,4700 | 4,9500 | 2.075 | ,00 |
| 19/6/2009 | 5,3000 | -1,12% | 5,3600 | 5,4700 | 5,1900 | 1.740 | ,00 |
| 18/6/2009 | 5,3600 | 1,13% | 5,1900 | 5,3600 | 5,1900 | 619 | ,00 |
| 17/6/2009 | 5,3000 | -7,67% | 5,5700 | 5,6400 | 5,1900 | 2.659 | ,00 |
| 16/6/2009 | 5,7400 | -2,88% | 5,7400 | 5,9100 | 5,5700 | 2.800 | ,00 |
| 15/6/2009 | 5,9100 | -2,96% | 5,8100 | 6,1600 | 5,8100 | 4.529 | ,00 |
| 12/6/2009 | 6,0900 | 3,05% | 5,9800 | 6,0900 | 5,9100 | 1.527 | ,00 |
| 11/6/2009 | 5,9100 | -2,96% | 6,0900 | 6,1600 | 5,8100 | 6.422 | ,00 |
| 10/6/2009 | 6,0900 | 3,05% | 5,8100 | 6,1600 | 5,8100 | 4.963 | ,00 |
| 09/6/2009 | 5,9100 | -4,06% | 5,9100 | 6,2600 | 5,8100 | 18.759 | ,00 |
| 05/6/2009 | 6,1600 | 3,01% | 6,0900 | 6,2600 | 5,8100 | 6.267 | ,00 |
| 04/6/2009 | 5,9800 | -2,92% | 6,4300 | 6,4300 | 5,9100 | 1.043 | ,00 |
| 03/6/2009 | 6,1600 | 3,01% | 6,3300 | 6,3300 | 6,0900 | 5.073 | ,00 |
| 02/6/2009 | 5,9800 | -1,81% | 6,3300 | 6,3300 | 5,9100 | 2.676 | ,00 |
| 01/6/2009 | 6,0900 | 3,05% | 6,0900 | 6,4300 | 5,9800 | 14.548 | ,00 |
| 29/5/2009 | 5,9100 | 0,00% | 6,0900 | 6,0900 | 5,9100 | 4.002 | ,00 |
| 28/5/2009 | 5,9100 | 0,00% | 5,8100 | 6,0900 | 5,7400 | 3.131 | ,00 |
| 27/5/2009 | 5,9100 | 4,79% | 5,7400 | 5,9800 | 5,7400 | 5.498 | ,00 |
| 26/5/2009 | 5,6400 | -2,93% | 5,8100 | 5,9800 | 5,6400 | 3.800 | ,00 |
| 25/5/2009 | 5,8100 | 6,22% | 5,4700 | 5,9100 | 5,3600 | 5.281 | ,00 |
| 22/5/2009 | 5,4700 | 0,00% | 5,4700 | 5,5700 | 5,3600 | 3.488 | ,00 |
| 21/5/2009 | 5,4700 | 5,39% | 5,1900 | 5,5700 | 5,1200 | 11.245 | ,00 |
| 20/5/2009 | 5,1900 | 4,85% | 5,0200 | 5,3000 | 4,8500 | 6.080 | ,00 |
| 19/5/2009 | 4,9500 | 3,56% | 4,9500 | 5,1200 | 4,8500 | 4.391 | ,00 |
| 18/5/2009 | 4,7800 | -1,44% | 4,8500 | 4,8500 | 4,6800 | 1.985 | ,00 |
| 15/5/2009 | 4,8500 | -3,39% | 5,1200 | 5,1200 | 4,7800 | 2.526 | ,00 |
| 14/5/2009 | 5,0200 | 1,41% | 4,7800 | 5,0200 | 4,7800 | 1.618 | ,00 |
| 13/5/2009 | 4,9500 | -3,32% | 5,0200 | 5,4700 | 4,8500 | 3.688 | ,00 |
| 12/5/2009 | 5,1200 | 9,40% | 4,7800 | 5,1200 | 4,7800 | 6.269 | ,00 |
| 11/5/2009 | 4,6800 | -2,09% | 4,8500 | 4,8500 | 4,6800 | 1.877 | ,00 |
| 08/5/2009 | 4,7800 | 0,00% | 4,7800 | 4,9500 | 4,6100 | 4.462 | ,00 |
| 07/5/2009 | 4,7800 | -4,78% | 5,0200 | 5,1900 | 4,6100 | 6.076 | ,00 |
| 06/5/2009 | 5,0200 | -3,28% | 5,0200 | 5,3000 | 4,9500 | 3.958 | ,00 |
| 05/5/2009 | 5,1900 | 3,39% | 5,1200 | 5,1900 | 4,9500 | 6.154 | ,00 |
| 04/5/2009 | 5,0200 | -3,28% | 5,1900 | 5,3600 | 4,9500 | 7.352 | ,00 |
| 30/4/2009 | 5,1900 | 0,00% | 5,3600 | 5,7400 | 5,1900 | 4.583 | ,00 |
| 29/4/2009 | 5,1900 | 3,39% | 5,0200 | 5,3000 | 5,0200 | 6.589 | ,00 |
| 28/4/2009 | 5,0200 | 1,41% | 4,7800 | 5,1200 | 4,6800 | 2.689 | ,00 |
| 27/4/2009 | 4,9500 | 2,06% | 5,0200 | 5,1900 | 4,8500 | 5.157 | ,00 |
| 24/4/2009 | 4,8500 | 0,00% | 4,9500 | 5,0200 | 4,8500 | 2.774 | ,00 |
| 23/4/2009 | 4,8500 | 7,78% | 4,6800 | 4,9500 | 4,6800 | 9.053 | ,00 |
| 22/4/2009 | 4,5000 | 1,35% | 4,5000 | 4,6800 | 4,4400 | 7.258 | ,00 |
| 21/4/2009 | 4,4400 | -5,13% | 4,6100 | 4,6800 | 4,3300 | 3.732 | ,00 |
| 16/4/2009 | 4,6800 | 8,08% | 4,4400 | 4,7800 | 4,4400 | 8.364 | ,00 |
| 15/4/2009 | 4,3300 | 1,64% | 4,2600 | 4,4400 | 4,1600 | 2.249 | ,00 |
| 14/4/2009 | 4,2600 | -1,62% | 4,5000 | 4,5000 | 4,0900 | 4.326 | ,00 |
| 09/4/2009 | 4,3300 | 5,87% | 4,2600 | 4,3300 | 3,9200 | 4.416 | ,00 |
| 08/4/2009 | 4,0900 | 0,00% | 3,9900 | 4,1600 | 3,9900 | 1.123 | ,00 |
| 07/4/2009 | 4,0900 | 0,00% | 4,1600 | 4,1600 | 3,9200 | 160 | ,00 |
| 06/4/2009 | 4,0900 | 2,51% | 3,9900 | 4,3300 | 3,9200 | 7.662 | ,00 |
| 03/4/2009 | 3,9900 | 1,79% | 3,9900 | 3,9900 | 3,8200 | 364 | ,00 |
| 02/4/2009 | 3,9200 | 2,62% | 3,9200 | 3,9900 | 3,8200 | 606 | ,00 |
| 01/4/2009 | 3,8200 | 0,00% | 3,9200 | 3,9200 | 3,6500 | 723 | ,00 |
| 31/3/2009 | 3,8200 | -4,26% | 4,0900 | 4,0900 | 3,8200 | 445 | ,00 |
| 30/3/2009 | 3,9900 | -4,09% | 3,9200 | 3,9900 | 3,8200 | 353 | ,00 |
| 27/3/2009 | 4,1600 | 0,00% | 3,9900 | 4,1600 | 3,9200 | 65 | ,00 |
| 26/3/2009 | 4,1600 | 0,00% | 4,0900 | 4,1600 | 4,0900 | 289 | ,00 |
| 24/3/2009 | 4,1600 | 0,00% | 4,1600 | 4,2600 | 3,9900 | 945 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|