| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)
5,1000 €
0,3200 (6,69%)
- Άνοιγμα 4,7800
- Υψηλό 5,1400
- Χαμηλό 4,7800
- Όγκος 47.867
- Τζίρος 236.818 €
- Πράξεις 202
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/2/2010 | 0,8900 | -2,20% | 0,8800 | 0,9000 | 0,8800 | 5.885 | ,00 |
| 05/2/2010 | 0,9100 | -4,21% | 0,8700 | 0,9400 | 0,8700 | 1.984 | ,00 |
| 04/2/2010 | 0,9500 | 0,00% | 0,9500 | 1,0000 | 0,9500 | 11.766 | ,00 |
| 03/2/2010 | 0,9500 | -3,06% | 0,9800 | 0,9800 | 0,9300 | 4.195 | ,00 |
| 02/2/2010 | 0,9800 | -2,00% | 0,9700 | 0,9800 | 0,9700 | 1.110 | ,00 |
| 01/2/2010 | 1,0000 | 0,00% | 1,0000 | 1,0400 | 0,9900 | 3.131 | ,00 |
| 29/1/2010 | 1,0000 | 2,04% | 0,9800 | 1,0000 | 0,9800 | 230 | ,00 |
| 28/1/2010 | 0,9800 | 2,08% | 0,9600 | 0,9900 | 0,9300 | 7.337 | ,00 |
| 27/1/2010 | 0,9600 | 2,13% | 0,9200 | 0,9900 | 0,9200 | 11.046 | ,00 |
| 26/1/2010 | 0,9400 | 3,30% | 0,8900 | 0,9500 | 0,8900 | 641 | ,00 |
| 25/1/2010 | 0,9100 | -2,15% | 0,9000 | 0,9700 | 0,8900 | 25.965 | ,00 |
| 22/1/2010 | 0,9300 | -4,12% | 0,9400 | 0,9900 | 0,9200 | 12.660 | ,00 |
| 21/1/2010 | 0,9700 | 2,11% | 0,9400 | 1,0400 | 0,8900 | 26.001 | ,00 |
| 20/1/2010 | 0,9500 | -2,06% | 0,9700 | 0,9700 | 0,9400 | 140 | ,00 |
| 19/1/2010 | 0,9700 | 0,00% | 0,9900 | 0,9900 | 0,9500 | 27.825 | ,00 |
| 18/1/2010 | 0,9700 | -1,02% | 0,9700 | 0,9700 | 0,9700 | 2.739 | ,00 |
| 15/1/2010 | 0,9800 | 1,03% | 1,0000 | 1,0000 | 0,9700 | 7.779 | ,00 |
| 14/1/2010 | 0,9700 | -1,02% | 0,9700 | 1,0000 | 0,9600 | 5.250 | ,00 |
| 13/1/2010 | 0,9800 | -6,67% | 1,0500 | 1,0600 | 0,9800 | 9.180 | ,00 |
| 12/1/2010 | 1,0500 | -1,87% | 1,0400 | 1,0700 | 0,9800 | 13.678 | ,00 |
| 11/1/2010 | 1,0700 | 12,63% | 0,9600 | 1,1200 | 0,9600 | 28.272 | ,00 |
| 08/1/2010 | 0,9500 | -2,06% | 0,9600 | 0,9800 | 0,9500 | 2.530 | ,00 |
| 07/1/2010 | 0,9700 | 1,04% | 0,9700 | 0,9700 | 0,9700 | 100 | ,00 |
| 05/1/2010 | 0,9600 | 0,00% | 0,9300 | 0,9700 | 0,9300 | 985 | ,00 |
| 04/1/2010 | 0,9600 | 1,05% | 0,9300 | 0,9600 | 0,9300 | 520 | ,00 |
| 31/12/2009 | 0,9500 | 1,06% | 0,9500 | 0,9500 | 0,9500 | 1.995 | 1.895,25 |
| 30/12/2009 | 0,9400 | -1,05% | 0,9200 | 0,9400 | 0,9200 | 525 | 492,50 |
| 29/12/2009 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 50 | 47,50 |
| 28/12/2009 | 0,9500 | 2,15% | 0,9500 | 0,9500 | 0,9500 | 10 | 9,50 |
| 23/12/2009 | 0,9300 | 3,33% | 0,9300 | 0,9300 | 0,9000 | 1.100 | 993,00 |
| 22/12/2009 | 0,9000 | 1,12% | 0,9000 | 0,9100 | 0,8900 | 2.898 | 2.605,92 |
| 21/12/2009 | 0,8900 | -4,30% | 0,9100 | 0,9400 | 0,8800 | 4.228 | 3.790,10 |
| 18/12/2009 | 0,9300 | 3,33% | 0,9300 | 0,9300 | 0,9000 | 1.630 | 1.485,90 |
| 17/12/2009 | 0,9000 | 0,00% | 0,9000 | 0,9100 | 0,9000 | 5.911 | 5.320,90 |
| 16/12/2009 | 0,9000 | 1,12% | 0,9000 | 0,9300 | 0,9000 | 3.177 | 2.896,21 |
| 15/12/2009 | 0,8900 | 0,00% | 0,8800 | 0,9000 | 0,8800 | 4.565 | 4.072,35 |
| 14/12/2009 | 0,8900 | -2,20% | 0,9000 | 0,9000 | 0,8800 | 7.595 | 6.752,05 |
| 11/12/2009 | 0,9100 | -3,19% | 0,9400 | 0,9400 | 0,9100 | 3.780 | 3.484,80 |
| 10/12/2009 | 0,9400 | 3,30% | 0,9100 | 0,9400 | 0,9100 | 8.040 | 7.386,10 |
| 09/12/2009 | 0,9100 | -2,15% | 0,9300 | 0,9400 | 0,9000 | 16.037 | 14.747,38 |
| 08/12/2009 | 0,9300 | -3,12% | 0,9500 | 0,9500 | 0,9200 | 6.700 | 6.307,68 |
| 07/12/2009 | 0,9600 | -2,04% | 0,9800 | 0,9800 | 0,9500 | 4.923 | 4.732,92 |
| 04/12/2009 | 0,9800 | -2,00% | 1,0000 | 1,0000 | 0,9600 | 11.713 | 11.367,28 |
| 03/12/2009 | 1,0000 | -1,96% | 1,0100 | 1,0100 | 0,9900 | 6.091 | 6.085,79 |
| 02/12/2009 | 1,0200 | 5,15% | 0,9800 | 1,0300 | 0,9800 | 11.206 | ,00 |
| 01/12/2009 | 0,9700 | 1,04% | 0,9800 | 1,0000 | 0,9700 | 12.040 | ,00 |
| 30/11/2009 | 0,9600 | 2,13% | 0,9900 | 0,9900 | 0,9500 | 8.336 | ,00 |
| 27/11/2009 | 0,9400 | -1,05% | 0,9100 | 0,9700 | 0,9000 | 11.071 | ,00 |
| 26/11/2009 | 0,9500 | 0,00% | 0,9500 | 0,9600 | 0,9500 | 41.055 | ,00 |
| 25/11/2009 | 0,9500 | -3,06% | 0,9800 | 0,9800 | 0,9500 | 35.332 | ,00 |
| 24/11/2009 | 0,9800 | -2,97% | 1,0300 | 1,0300 | 0,9500 | 14.970 | ,00 |
| 23/11/2009 | 1,0100 | -0,98% | 1,0500 | 1,0500 | 0,9600 | 12.946 | ,00 |
| 20/11/2009 | 1,0200 | -1,92% | 1,0600 | 1,0600 | 1,0100 | 7.300 | ,00 |
| 19/11/2009 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0200 | 25.660 | ,00 |
| 18/11/2009 | 1,0500 | 0,00% | 1,0300 | 1,0800 | 1,0100 | 15.736 | ,00 |
| 17/11/2009 | 1,0500 | 0,96% | 1,0400 | 1,0700 | 1,0400 | 4.900 | ,00 |
| 16/11/2009 | 1,0400 | -4,59% | 1,0900 | 1,1000 | 1,0300 | 31.397 | ,00 |
| 13/11/2009 | 1,0900 | 0,93% | 1,0800 | 1,1000 | 1,0800 | 4.832 | ,00 |
| 12/11/2009 | 1,0800 | -1,82% | 1,0800 | 1,0900 | 1,0800 | 2.623 | ,00 |
| 11/11/2009 | 1,1000 | -0,90% | 1,1200 | 1,1200 | 1,1000 | 5.481 | ,00 |
| 10/11/2009 | 1,1100 | 0,91% | 1,1100 | 1,1300 | 1,1000 | 5.299 | ,00 |
| 09/11/2009 | 1,1000 | -0,90% | 1,1200 | 1,1300 | 1,1000 | 5.140 | ,00 |
| 06/11/2009 | 1,1100 | -0,89% | 1,1100 | 1,1300 | 1,1100 | 5.488 | ,00 |
| 05/11/2009 | 1,1200 | 0,90% | 1,1100 | 1,1500 | 1,1100 | 3.310 | ,00 |
| 04/11/2009 | 1,1100 | -0,89% | 1,1200 | 1,1300 | 1,0800 | 18.950 | ,00 |
| 03/11/2009 | 1,1200 | 0,90% | 1,1100 | 1,1300 | 1,0800 | 25.692 | ,00 |
| 02/11/2009 | 1,1100 | -4,31% | 1,1400 | 1,1600 | 1,1000 | 32.521 | ,00 |
| 30/10/2009 | 1,1600 | 0,00% | 1,1700 | 1,1800 | 1,1600 | 11.331 | ,00 |
| 29/10/2009 | 1,1600 | 0,00% | 1,1600 | 1,1900 | 1,1200 | 83.082 | ,00 |
| 27/10/2009 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1600 | 16.410 | ,00 |
| 26/10/2009 | 1,1800 | 0,00% | 1,1800 | 1,1900 | 1,1700 | 8.799 | ,00 |
| 23/10/2009 | 1,1800 | -3,28% | 1,2300 | 1,2500 | 1,1800 | 9.711 | ,00 |
| 22/10/2009 | 1,2200 | 2,52% | 1,1900 | 1,2300 | 1,1900 | 8.791 | ,00 |
| 21/10/2009 | 1,1900 | -1,65% | 1,2100 | 1,2200 | 1,1800 | 32.362 | ,00 |
| 20/10/2009 | 1,2100 | 0,00% | 1,2100 | 1,2200 | 1,1900 | 16.945 | ,00 |
| 19/10/2009 | 1,2100 | 0,83% | 1,2100 | 1,2200 | 1,1900 | 28.110 | ,00 |
| 16/10/2009 | 1,2000 | 0,00% | 1,2000 | 1,2400 | 1,1900 | 51.378 | ,00 |
| 15/10/2009 | 1,2000 | -2,44% | 1,2300 | 1,2400 | 1,1800 | 51.989 | ,00 |
| 14/10/2009 | 1,2300 | -0,81% | 1,2600 | 1,3000 | 1,2200 | 67.364 | ,00 |
| 13/10/2009 | 1,2400 | 0,81% | 1,2500 | 1,2500 | 1,2200 | 31.798 | ,00 |
| 12/10/2009 | 1,2300 | 4,24% | 1,1800 | 1,2300 | 1,1800 | 20.301 | ,00 |
| 09/10/2009 | 1,1800 | -3,28% | 1,2400 | 1,2400 | 1,1700 | 64.500 | ,00 |
| 08/10/2009 | 1,2200 | 2,52% | 1,1800 | 1,2400 | 1,1700 | 13.530 | ,00 |
| 07/10/2009 | 1,1900 | -3,25% | 1,2300 | 1,2400 | 1,1500 | 2.832 | ,00 |
| 06/10/2009 | 1,2300 | 3,36% | 1,2000 | 1,2400 | 1,2000 | 11.612 | ,00 |
| 05/10/2009 | 1,1900 | 0,00% | 1,2000 | 1,2400 | 1,1900 | 9.224 | ,00 |
| 02/10/2009 | 1,1900 | -2,46% | 1,2100 | 1,2100 | 1,1900 | 10.105 | ,00 |
| 01/10/2009 | 1,2200 | 0,83% | 1,2000 | 1,2200 | 1,1800 | 6.383 | ,00 |
| 30/9/2009 | 1,2100 | 0,00% | 1,2200 | 1,2300 | 1,1900 | 7.215 | ,00 |
| 29/9/2009 | 1,2100 | -0,82% | 1,2000 | 1,2300 | 1,1700 | 11.231 | ,00 |
| 28/9/2009 | 1,2200 | 0,83% | 1,2300 | 1,2400 | 1,1800 | 16.036 | ,00 |
| 25/9/2009 | 1,2100 | -0,82% | 1,2300 | 1,2400 | 1,1900 | 20.315 | ,00 |
| 24/9/2009 | 1,2200 | -3,17% | 1,2800 | 1,2800 | 1,2000 | 20.134 | ,00 |
| 23/9/2009 | 1,2600 | 0,00% | 1,2700 | 1,2900 | 1,2400 | 11.491 | ,00 |
| 22/9/2009 | 1,2600 | 2,44% | 1,2500 | 1,2800 | 1,2500 | 8.587 | ,00 |
| 21/9/2009 | 1,2300 | -0,81% | 1,2200 | 1,2400 | 1,2200 | 3.598 | ,00 |
| 18/9/2009 | 1,2400 | 0,81% | 1,2600 | 1,2600 | 1,2300 | 8.870 | ,00 |
| 17/9/2009 | 1,2300 | -0,81% | 1,2400 | 1,2600 | 1,2000 | 13.217 | ,00 |
| 16/9/2009 | 1,2400 | 0,00% | 1,2400 | 1,2600 | 1,2300 | 11.359 | ,00 |
| 15/9/2009 | 1,2400 | 1,64% | 1,2400 | 1,2600 | 1,2200 | 14.040 | ,00 |
| 14/9/2009 | 1,2200 | 2,52% | 1,2100 | 1,2300 | 1,2000 | 15.854 | ,00 |
| 11/9/2009 | 1,1900 | -2,46% | 1,2300 | 1,2300 | 1,1800 | 12.113 | ,00 |
| 10/9/2009 | 1,2200 | -1,61% | 1,2500 | 1,2600 | 1,2100 | 14.301 | ,00 |
| 09/9/2009 | 1,2400 | 0,81% | 1,2100 | 1,2400 | 1,2100 | 10.160 | ,00 |
| 08/9/2009 | 1,2300 | 0,82% | 1,2500 | 1,2500 | 1,2200 | 6.760 | ,00 |
| 07/9/2009 | 1,2200 | 0,83% | 1,2200 | 1,2400 | 1,2100 | 3.835 | ,00 |
| 04/9/2009 | 1,2100 | 1,68% | 1,1800 | 1,2100 | 1,1800 | 1.604 | ,00 |
| 03/9/2009 | 1,1900 | -3,25% | 1,2200 | 1,2300 | 1,1800 | 34.053 | ,00 |
| 02/9/2009 | 1,2300 | -1,60% | 1,2200 | 1,2300 | 1,2000 | 12.030 | ,00 |
| 01/9/2009 | 1,2500 | 0,00% | 1,2500 | 1,2700 | 1,2400 | 14.330 | ,00 |
| 31/8/2009 | 1,2500 | -3,10% | 1,2800 | 1,2800 | 1,2400 | 9.305 | ,00 |
| 28/8/2009 | 1,2900 | -2,27% | 1,3100 | 1,3100 | 1,2800 | 10.157 | ,00 |
| 27/8/2009 | 1,3200 | -0,75% | 1,3200 | 1,3300 | 1,3100 | 14.062 | ,00 |
| 26/8/2009 | 1,3300 | -0,75% | 1,3200 | 1,3300 | 1,3200 | 10.380 | ,00 |
| 25/8/2009 | 1,3400 | 2,29% | 1,3000 | 1,3400 | 1,2900 | 15.868 | ,00 |
| 24/8/2009 | 1,3100 | 0,00% | 1,3500 | 1,3500 | 1,2900 | 12.700 | ,00 |
| 21/8/2009 | 1,3100 | 2,34% | 1,2700 | 1,3400 | 1,2700 | 9.294 | ,00 |
| 20/8/2009 | 1,2800 | 2,40% | 1,2700 | 1,2900 | 1,2700 | 5.948 | ,00 |
| 19/8/2009 | 1,2500 | -1,57% | 1,2600 | 1,2800 | 1,2300 | 6.300 | ,00 |
| 18/8/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2600 | 5.688 | ,00 |
| 17/8/2009 | 1,2700 | -1,55% | 1,2800 | 1,3000 | 1,2600 | 6.160 | ,00 |
| 14/8/2009 | 1,2900 | 0,00% | 1,2800 | 1,2900 | 1,2800 | 2.650 | ,00 |
| 13/8/2009 | 1,2900 | 3,20% | 1,2800 | 1,3000 | 1,2700 | 5.935 | ,00 |
| 12/8/2009 | 1,2500 | 0,00% | 1,2400 | 1,2700 | 1,2400 | 6.733 | ,00 |
| 11/8/2009 | 1,2500 | -5,30% | 1,3200 | 1,3200 | 1,2500 | 12.121 | ,00 |
| 10/8/2009 | 1,3200 | -2,22% | 1,3500 | 1,3500 | 1,3000 | 4.088 | ,00 |
| 07/8/2009 | 1,3500 | -2,17% | 1,3700 | 1,3700 | 1,3400 | 2.700 | ,00 |
| 06/8/2009 | 1,3800 | -0,72% | 1,3800 | 1,3900 | 1,3300 | 4.515 | ,00 |
| 05/8/2009 | 1,3900 | -2,11% | 1,4200 | 1,4200 | 1,3500 | 17.911 | ,00 |
| 04/8/2009 | 1,4200 | 2,16% | 1,3900 | 1,4200 | 1,3800 | 14.108 | ,00 |
| 03/8/2009 | 1,3900 | 0,72% | 1,3800 | 1,4200 | 1,3800 | 10.037 | ,00 |
| 31/7/2009 | 1,3800 | 0,73% | 1,3700 | 1,3800 | 1,3600 | 13.250 | ,00 |
| 30/7/2009 | 1,3700 | 0,74% | 1,3700 | 1,3900 | 1,3600 | 37.159 | ,00 |
| 29/7/2009 | 1,3600 | 3,03% | 1,3100 | 1,3600 | 1,3000 | 10.270 | ,00 |
| 28/7/2009 | 1,3200 | 1,54% | 1,3000 | 1,3300 | 1,2900 | 8.405 | ,00 |
| 27/7/2009 | 1,3000 | 0,00% | 1,3300 | 1,3400 | 1,3000 | 7.996 | ,00 |
| 24/7/2009 | 1,3000 | 4,00% | 1,2800 | 1,3100 | 1,2800 | 18.947 | ,00 |
| 23/7/2009 | 1,2500 | -0,79% | 1,2800 | 1,2800 | 1,2400 | 9.891 | ,00 |
| 22/7/2009 | 1,2600 | -0,79% | 1,2800 | 1,2800 | 1,2500 | 7.520 | ,00 |
| 21/7/2009 | 1,2700 | 0,00% | 1,2800 | 1,2800 | 1,2500 | 18.750 | ,00 |
| 20/7/2009 | 1,2700 | 1,60% | 1,2500 | 1,3300 | 1,2500 | 25.204 | ,00 |
| 17/7/2009 | 1,2500 | 0,00% | 1,2500 | 1,3000 | 1,2400 | 6.565 | ,00 |
| 16/7/2009 | 1,2500 | 0,00% | 1,2600 | 1,2600 | 1,2300 | 6.430 | ,00 |
| 15/7/2009 | 1,2500 | -1,57% | 1,2400 | 1,2600 | 1,2400 | 10.250 | ,00 |
| 14/7/2009 | 1,2700 | 4,10% | 1,2300 | 1,2800 | 1,2300 | 6.624 | ,00 |
| 13/7/2009 | 1,2200 | 0,00% | 1,2000 | 1,2300 | 1,1900 | 8.934 | ,00 |
| 10/7/2009 | 1,2200 | -3,94% | 1,2600 | 1,2600 | 1,2000 | 8.150 | ,00 |
| 09/7/2009 | 1,2700 | 1,60% | 1,2500 | 1,2900 | 1,2500 | 574 | ,00 |
| 08/7/2009 | 1,2500 | -0,79% | 1,2600 | 1,2800 | 1,2400 | 3.465 | ,00 |
| 07/7/2009 | 1,2600 | 2,44% | 1,2900 | 1,3000 | 1,2500 | 16.779 | ,00 |
| 06/7/2009 | 1,2300 | 1,65% | 1,2300 | 1,2300 | 1,2100 | 9.340 | ,00 |
| 03/7/2009 | 1,2100 | -3,20% | 1,2500 | 1,2500 | 1,2100 | 2.570 | ,00 |
| 02/7/2009 | 1,2500 | -1,57% | 1,2700 | 1,2800 | 1,2400 | 14.599 | ,00 |
| 01/7/2009 | 1,2700 | 0,00% | 1,2700 | 1,2800 | 1,2500 | 7.150 | ,00 |
| 30/6/2009 | 1,2700 | 0,00% | 1,2600 | 1,2800 | 1,1500 | 14.930 | ,00 |
| 29/6/2009 | 1,2700 | 0,79% | 1,3000 | 1,3000 | 1,2600 | 3.660 | ,00 |
| 26/6/2009 | 1,2600 | 0,80% | 1,2800 | 1,2900 | 1,2500 | 11.235 | ,00 |
| 25/6/2009 | 1,2500 | -2,34% | 1,2800 | 1,3000 | 1,2500 | 9.300 | ,00 |
| 24/6/2009 | 1,2800 | -1,54% | 1,3000 | 1,3100 | 1,2800 | 11.930 | ,00 |
| 23/6/2009 | 1,3000 | 0,78% | 1,2900 | 1,3100 | 1,2700 | 5.910 | ,00 |
| 22/6/2009 | 1,2900 | -4,44% | 1,3400 | 1,3400 | 1,2600 | 10.025 | ,00 |
| 19/6/2009 | 1,3500 | 3,05% | 1,3100 | 1,3700 | 1,3000 | 8.097 | ,00 |
| 18/6/2009 | 1,3100 | 4,80% | 1,2600 | 1,3300 | 1,2600 | 17.824 | ,00 |
| 17/6/2009 | 1,2500 | -6,72% | 1,3300 | 1,3500 | 1,2200 | 39.301 | ,00 |
| 16/6/2009 | 1,3400 | -3,60% | 1,3600 | 1,3700 | 1,3200 | 9.115 | ,00 |
| 15/6/2009 | 1,3900 | -1,42% | 1,3800 | 1,4100 | 1,3700 | 6.380 | ,00 |
| 12/6/2009 | 1,4100 | 0,71% | 1,4200 | 1,4500 | 1,3700 | 30.784 | ,00 |
| 11/6/2009 | 1,4000 | 0,72% | 1,3300 | 1,4100 | 1,3300 | 7.950 | ,00 |
| 10/6/2009 | 1,3900 | 4,51% | 1,3500 | 1,4000 | 1,3500 | 24.190 | ,00 |
| 09/6/2009 | 1,3300 | -4,32% | 1,3700 | 1,3700 | 1,3300 | 21.072 | ,00 |
| 05/6/2009 | 1,3900 | 0,00% | 1,3900 | 1,4200 | 1,3600 | 47.246 | ,00 |
| 04/6/2009 | 1,3900 | -9,15% | 1,5400 | 1,5400 | 1,3800 | 79.979 | ,00 |
| 03/6/2009 | 1,5300 | 4,79% | 1,5000 | 1,5500 | 1,5000 | 112.086 | ,00 |
| 02/6/2009 | 1,4600 | 9,77% | 1,4000 | 1,5100 | 1,3800 | 440.959 | ,00 |
| 01/6/2009 | 1,3300 | -2,92% | 1,3700 | 1,4000 | 1,3200 | 63.665 | ,00 |
| 29/5/2009 | 1,3700 | -2,14% | 1,4000 | 1,4200 | 1,3100 | 47.750 | ,00 |
| 28/5/2009 | 1,4000 | -2,78% | 1,4300 | 1,4300 | 1,3500 | 50.297 | ,00 |
| 27/5/2009 | 1,4400 | 0,70% | 1,4500 | 1,5000 | 1,4300 | 37.775 | ,00 |
| 26/5/2009 | 1,4300 | -2,72% | 1,4800 | 1,5100 | 1,4100 | 22.010 | ,00 |
| 25/5/2009 | 1,4700 | 5,76% | 1,3900 | 1,4900 | 1,3800 | 32.212 | ,00 |
| 22/5/2009 | 1,3900 | 2,21% | 1,3700 | 1,4100 | 1,3700 | 14.100 | ,00 |
| 21/5/2009 | 1,3600 | 3,82% | 1,3100 | 1,4300 | 1,3100 | 45.343 | ,00 |
| 20/5/2009 | 1,3100 | 1,55% | 1,3300 | 1,3400 | 1,3000 | 45.365 | ,00 |
| 19/5/2009 | 1,2900 | 3,20% | 1,2700 | 1,3300 | 1,2600 | 68.889 | ,00 |
| 18/5/2009 | 1,2500 | 5,04% | 1,1800 | 1,3000 | 1,1800 | 29.905 | ,00 |
| 15/5/2009 | 1,1900 | -0,83% | 1,2100 | 1,2600 | 1,1800 | 39.275 | ,00 |
| 14/5/2009 | 1,2000 | -0,83% | 1,2200 | 1,2400 | 1,2000 | 9.515 | ,00 |
| 13/5/2009 | 1,2100 | -2,42% | 1,2400 | 1,3300 | 1,1900 | 67.582 | ,00 |
| 12/5/2009 | 1,2400 | 4,20% | 1,1900 | 1,2600 | 1,1700 | 58.136 | ,00 |
| 11/5/2009 | 1,1900 | -1,65% | 1,2300 | 1,2400 | 1,1800 | 37.485 | ,00 |
| 08/5/2009 | 1,2100 | -2,42% | 1,2400 | 1,2500 | 1,1900 | 44.760 | ,00 |
| 07/5/2009 | 1,2400 | -4,62% | 1,3000 | 1,3300 | 1,2200 | 24.913 | ,00 |
| 06/5/2009 | 1,3000 | 0,00% | 1,3000 | 1,3300 | 1,2800 | 15.801 | ,00 |
| 05/5/2009 | 1,3000 | -2,26% | 1,3300 | 1,3500 | 1,2700 | 63.442 | ,00 |
| 04/5/2009 | 1,3300 | -0,75% | 1,3400 | 1,3800 | 1,3000 | 28.610 | ,00 |
| 30/4/2009 | 1,3400 | -1,47% | 1,3800 | 1,4000 | 1,3400 | 20.510 | ,00 |
| 29/4/2009 | 1,3600 | 3,82% | 1,3300 | 1,3800 | 1,3300 | 21.539 | ,00 |
| 28/4/2009 | 1,3100 | -9,03% | 1,3900 | 1,3900 | 1,3000 | 26.609 | ,00 |
| 27/4/2009 | 1,4400 | 4,35% | 1,3300 | 1,5000 | 1,3100 | 28.994 | ,00 |
| 24/4/2009 | 1,3800 | 6,15% | 1,2900 | 1,4100 | 1,2500 | 17.510 | ,00 |
| 23/4/2009 | 1,3000 | 12,07% | 1,1600 | 1,3300 | 1,1600 | 19.796 | ,00 |
| 22/4/2009 | 1,1600 | 1,75% | 1,1500 | 1,1700 | 1,1500 | 13.077 | ,00 |
| 21/4/2009 | 1,1400 | -4,20% | 1,1500 | 1,1700 | 1,1300 | 17.620 | ,00 |
| 16/4/2009 | 1,1900 | 6,25% | 1,1400 | 1,2200 | 1,1400 | 18.894 | ,00 |
| 15/4/2009 | 1,1200 | 4,67% | 1,0900 | 1,1400 | 1,0900 | 5.495 | ,00 |
| 14/4/2009 | 1,0700 | 3,88% | 1,0300 | 1,0900 | 1,0300 | 19.654 | ,00 |
| 09/4/2009 | 1,0300 | 5,10% | 0,9800 | 1,0700 | 0,9800 | 40.479 | ,00 |
| 08/4/2009 | 0,9800 | 0,00% | 0,9600 | 0,9800 | 0,9600 | 6.430 | ,00 |
| 07/4/2009 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9700 | 2.500 | ,00 |
| 06/4/2009 | 0,9800 | -1,01% | 1,0200 | 1,0200 | 0,9800 | 11.235 | ,00 |
| 03/4/2009 | 0,9900 | 2,06% | 0,9700 | 1,0000 | 0,9700 | 10.830 | ,00 |
| 02/4/2009 | 0,9700 | 3,19% | 0,9600 | 0,9800 | 0,9500 | 18.124 | ,00 |
| 01/4/2009 | 0,9400 | -1,05% | 0,9300 | 0,9600 | 0,9300 | 1.120 | ,00 |
| 31/3/2009 | 0,9500 | 2,15% | 0,9300 | 0,9500 | 0,9300 | 1.410 | ,00 |
| 30/3/2009 | 0,9300 | -1,06% | 0,9200 | 0,9300 | 0,9200 | 6.457 | ,00 |
| 27/3/2009 | 0,9400 | -2,08% | 0,9500 | 0,9500 | 0,9400 | 4.395 | ,00 |
| 26/3/2009 | 0,9600 | 0,00% | 0,9700 | 0,9700 | 0,9600 | 1.800 | ,00 |
| 24/3/2009 | 0,9600 | 2,13% | 0,9700 | 0,9700 | 0,9500 | 6.880 | ,00 |
| 23/3/2009 | 0,9400 | 2,17% | 0,9300 | 0,9600 | 0,9300 | 6.225 | ,00 |
| 20/3/2009 | 0,9200 | -1,08% | 0,9200 | 0,9300 | 0,9200 | 4.700 | ,00 |
| 19/3/2009 | 0,9300 | -2,11% | 0,9400 | 0,9600 | 0,9300 | 17.188 | ,00 |
| 18/3/2009 | 0,9500 | 0,00% | 0,9900 | 0,9900 | 0,9500 | 2.742 | ,00 |
| 17/3/2009 | 0,9500 | 0,00% | 0,9600 | 0,9800 | 0,9400 | 4.784 | ,00 |
| 16/3/2009 | 0,9500 | -2,06% | 0,9800 | 0,9900 | 0,9200 | 5.311 | ,00 |
| 13/3/2009 | 0,9700 | 2,11% | 0,9500 | 0,9800 | 0,9400 | 3.889 | ,00 |
| 12/3/2009 | 0,9500 | 0,00% | 0,9400 | 0,9500 | 0,9200 | 4.031 | ,00 |
| 11/3/2009 | 0,9500 | 0,00% | 0,9600 | 0,9700 | 0,9400 | 2.105 | ,00 |
| 10/3/2009 | 0,9500 | 3,26% | 0,9200 | 0,9600 | 0,9200 | 6.330 | ,00 |
| 09/3/2009 | 0,9200 | -2,13% | 0,9500 | 0,9500 | 0,8900 | 20.539 | ,00 |
| 06/3/2009 | 0,9400 | -2,08% | 0,9600 | 0,9600 | 0,9300 | 1.476 | ,00 |
| 05/3/2009 | 0,9600 | 2,13% | 0,9400 | 0,9700 | 0,9400 | 2.520 | ,00 |
| 04/3/2009 | 0,9400 | 1,08% | 0,9200 | 0,9500 | 0,9200 | 2.110 | ,00 |
| 03/3/2009 | 0,9300 | -4,12% | 0,9200 | 0,9500 | 0,9100 | 4.240 | ,00 |
| 27/2/2009 | 0,9700 | 2,11% | 0,9400 | 0,9900 | 0,9300 | 7.540 | ,00 |
| 26/2/2009 | 0,9500 | 0,00% | 0,9500 | 0,9700 | 0,9400 | 2.280 | ,00 |
| 25/2/2009 | 0,9500 | -1,04% | 0,9500 | 1,0000 | 0,9500 | 2.516 | ,00 |
| 24/2/2009 | 0,9600 | 0,00% | 0,9700 | 0,9700 | 0,9500 | 4.085 | ,00 |
| 23/2/2009 | 0,9600 | -4,95% | 1,0300 | 1,0300 | 0,9100 | 19.864 | ,00 |
| 20/2/2009 | 1,0100 | -0,98% | 0,9800 | 1,0200 | 0,9800 | 2.370 | ,00 |
| 19/2/2009 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 1,0100 | 4.460 | ,00 |
| 18/2/2009 | 1,0300 | -2,83% | 1,0200 | 1,0500 | 1,0200 | 1.521 | ,00 |
| 17/2/2009 | 1,0600 | -1,85% | 1,0800 | 1,0800 | 1,0600 | 666 | ,00 |
| 16/2/2009 | 1,0800 | -0,92% | 1,0800 | 1,0900 | 1,0700 | 4.417 | ,00 |
| 13/2/2009 | 1,0900 | 0,93% | 1,0900 | 1,0900 | 1,0900 | 500 | ,00 |
| 12/2/2009 | 1,0800 | -1,82% | 1,0800 | 1,1100 | 1,0800 | 880 | ,00 |
| 11/2/2009 | 1,1000 | 0,00% | 1,0500 | 1,1100 | 1,0500 | 1.800 | ,00 |
| 10/2/2009 | 1,1000 | 0,92% | 1,0700 | 1,1100 | 1,0700 | 2.860 | ,00 |
| 09/2/2009 | 1,0900 | 0,93% | 1,1100 | 1,1100 | 1,0900 | 695 | ,00 |
| 06/2/2009 | 1,0800 | 0,93% | 1,1000 | 1,1000 | 1,0700 | 830 | ,00 |
| 05/2/2009 | 1,0700 | -1,83% | 1,0900 | 1,0900 | 1,0700 | 1.542 | ,00 |
| 04/2/2009 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0800 | 2.752 | ,00 |
| 03/2/2009 | 1,0900 | 2,83% | 1,0600 | 1,1100 | 1,0600 | 3.198 | ,00 |
| 02/2/2009 | 1,0600 | -1,85% | 1,1000 | 1,1000 | 1,0600 | 1.300 | ,00 |
| 30/1/2009 | 1,0800 | 0,93% | 1,0900 | 1,0900 | 1,0800 | 300 | ,00 |
| 29/1/2009 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0500 | 2.260 | ,00 |
| 28/1/2009 | 1,0700 | -1,83% | 1,0900 | 1,0900 | 1,0600 | 1.825 | ,00 |
| 27/1/2009 | 1,0900 | -0,91% | 1,0900 | 1,0900 | 1,0900 | 312 | ,00 |
| 26/1/2009 | 1,1000 | 3,77% | 1,1000 | 1,1000 | 1,1000 | 50 | ,00 |
| 23/1/2009 | 1,0600 | 0,00% | 1,0700 | 1,0800 | 1,0600 | 600 | ,00 |
| 22/1/2009 | 1,0600 | 0,00% | 1,0600 | 1,1100 | 1,0600 | 2.758 | ,00 |
| 21/1/2009 | 1,0600 | 0,00% | 1,0600 | 1,0700 | 1,0500 | 2.900 | ,00 |
| 20/1/2009 | 1,0600 | -1,85% | 1,0800 | 1,1100 | 1,0500 | 7.510 | ,00 |
| 19/1/2009 | 1,0800 | -5,26% | 1,1300 | 1,1300 | 1,0700 | 11.296 | ,00 |
| 16/1/2009 | 1,1400 | 1,79% | 1,1400 | 1,1500 | 1,0800 | 7.055 | ,00 |
| 15/1/2009 | 1,1200 | 1,82% | 1,0600 | 1,1300 | 1,0600 | 9.321 | ,00 |
| 14/1/2009 | 1,1000 | -3,51% | 1,1300 | 1,1300 | 1,0700 | 6.310 | ,00 |
| 13/1/2009 | 1,1400 | -2,56% | 1,1500 | 1,1500 | 1,1200 | 6.380 | ,00 |
| 12/1/2009 | 1,1700 | -0,85% | 1,1800 | 1,1800 | 1,1400 | 230 | ,00 |
| 09/1/2009 | 1,1800 | 0,85% | 1,1800 | 1,1900 | 1,1700 | 4.830 | ,00 |
| 08/1/2009 | 1,1700 | 0,00% | 1,1600 | 1,1800 | 1,1500 | 4.837 | ,00 |
| 07/1/2009 | 1,1700 | 0,86% | 1,1600 | 1,1900 | 1,1600 | 10.382 | ,00 |
| 05/1/2009 | 1,1600 | 2,65% | 1,1900 | 1,1900 | 1,1500 | 5.500 | ,00 |
| 02/1/2009 | 1,1300 | -0,88% | 1,1500 | 1,2100 | 1,1300 | 7.751 | ,00 |
| 31/12/2008 | 1,1400 | -0,87% | 1,1700 | 1,1800 | 1,1100 | 6.890 | ,00 |
| 30/12/2008 | 1,1500 | 2,68% | 1,1500 | 1,1500 | 1,1400 | 6.502 | ,00 |
| 29/12/2008 | 1,1200 | 2,75% | 1,1000 | 1,1400 | 1,1000 | 6.841 | ,00 |
| 24/12/2008 | 1,0900 | 2,83% | 1,0600 | 1,0900 | 1,0600 | 6.450 | ,00 |
| 23/12/2008 | 1,0600 | 0,95% | 1,0500 | 1,0800 | 1,0500 | 2.910 | ,00 |
| 22/12/2008 | 1,0500 | 0,96% | 1,0500 | 1,0800 | 1,0200 | 5.141 | ,00 |
| 19/12/2008 | 1,0400 | 0,00% | 1,0100 | 1,0500 | 1,0100 | 10.392 | ,00 |
| 18/12/2008 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0300 | 13.410 | ,00 |
| 17/12/2008 | 1,0600 | -1,85% | 1,0900 | 1,0900 | 1,0400 | 11.200 | ,00 |
| 16/12/2008 | 1,0800 | -0,92% | 1,1100 | 1,1100 | 1,0500 | 15.312 | ,00 |
| 15/12/2008 | 1,0900 | -1,80% | 1,1500 | 1,1800 | 1,0900 | 14.254 | ,00 |
| 12/12/2008 | 1,1100 | -1,77% | 1,1000 | 1,1500 | 1,0700 | 17.674 | ,00 |
| 11/12/2008 | 1,1300 | -1,74% | 1,1400 | 1,2100 | 1,1300 | 22.655 | ,00 |
| 10/12/2008 | 1,1500 | 0,00% | 1,1300 | 1,1600 | 1,1300 | 8.050 | ,00 |
| 09/12/2008 | 1,1500 | -2,54% | 1,1700 | 1,1700 | 1,1400 | 3.615 | ,00 |
| 08/12/2008 | 1,1800 | 2,61% | 1,1800 | 1,2200 | 1,1700 | 10.310 | ,00 |
| 05/12/2008 | 1,1500 | -3,36% | 1,1600 | 1,2000 | 1,1400 | 16.296 | ,00 |
| 04/12/2008 | 1,1900 | -1,65% | 1,2200 | 1,2500 | 1,1800 | 11.915 | ,00 |
| 03/12/2008 | 1,2100 | -4,72% | 1,2100 | 1,2600 | 1,2000 | 16.475 | ,00 |
| 02/12/2008 | 1,2700 | -7,30% | 1,3400 | 1,3500 | 1,2600 | 9.942 | ,00 |
| 01/12/2008 | 1,3700 | -0,72% | 1,3800 | 1,3800 | 1,3500 | 4.335 | ,00 |
| 28/11/2008 | 1,3800 | 3,76% | 1,3500 | 1,3900 | 1,3300 | 5.503 | ,00 |
| 27/11/2008 | 1,3300 | 2,31% | 1,3300 | 1,3500 | 1,3100 | 16.366 | ,00 |
| 26/11/2008 | 1,3000 | 0,78% | 1,3000 | 1,3600 | 1,2900 | 1.916 | ,00 |
| 25/11/2008 | 1,2900 | -5,15% | 1,4000 | 1,4000 | 1,2700 | 4.580 | ,00 |
| 24/11/2008 | 1,3600 | 0,00% | 1,3700 | 1,4200 | 1,3300 | 1.871 | ,00 |
| 21/11/2008 | 1,3600 | 0,00% | 1,5700 | 1,5700 | 1,3000 | 6.151 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|