| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 261.805 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 20 |
| ΞΥΛΠ | 0,4800 | -2,83 % | -0,0140 | 87 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 7.326 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.170 |
| ΓΚΜΕΖΖ | 0,4845 | -1,72 % | -0,0085 | 141.820 |
| ΣΑΡ | 13,9800 | -1,69 % | -0,2400 | 11.472 |
| ΜΙΓ | 4,1800 | -1,65 % | -0,0700 | 5.714 |
Συνεχης ενημερωση
ALSINCO (ΑΛΣΙΝ)
0,0430 €
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 |
|---|---|---|---|---|---|---|---|
| 15/9/2009 | 0,9000 | 1,12% | 0,9000 | 0,9000 | 0,9000 | 1.568 | ,00 |
| 14/9/2009 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 11/9/2009 | 0,8900 | -1,11% | 0,8900 | 0,9000 | 0,8900 | 2.100 | ,00 |
| 10/9/2009 | 0,9000 | 4,65% | 0,9000 | 0,9000 | 0,9000 | 2 | ,00 |
| 09/9/2009 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 08/9/2009 | 0,8600 | 4,88% | 0,8600 | 0,8600 | 0,8600 | 5 | ,00 |
| 07/9/2009 | 0,8200 | 7,89% | 0,7800 | 0,8200 | 0,7800 | 1.822 | ,00 |
| 04/9/2009 | 0,7600 | -6,17% | 0,8000 | 0,8000 | 0,7300 | 1.293 | ,00 |
| 03/9/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 02/9/2009 | 0,8100 | -1,22% | 0,8000 | 0,8200 | 0,8000 | 2.666 | ,00 |
| 01/9/2009 | 0,8200 | -2,38% | 0,8400 | 0,8500 | 0,8200 | 1.321 | ,00 |
| 31/8/2009 | 0,8400 | -6,67% | 0,8300 | 0,8400 | 0,8300 | 1.225 | ,00 |
| 28/8/2009 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 1.000 | ,00 |
| 27/8/2009 | 0,9000 | -6,25% | 0,9000 | 0,9000 | 0,8700 | 8.005 | ,00 |
| 26/8/2009 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 25/8/2009 | 0,9600 | 1,05% | 0,9600 | 0,9600 | 0,9600 | 10 | ,00 |
| 24/8/2009 | 0,9500 | 1,06% | 0,9700 | 0,9700 | 0,9200 | 2.610 | ,00 |
| 21/8/2009 | 0,9400 | 3,30% | 0,8500 | 0,9500 | 0,8500 | 7.802 | ,00 |
| 20/8/2009 | 0,9100 | -9,00% | 0,9000 | 0,9900 | 0,9000 | 42.533 | ,00 |
| 19/8/2009 | 1,0000 | -2,91% | 0,9900 | 1,0000 | 0,9300 | 4.821 | ,00 |
| 18/8/2009 | 1,0300 | -4,63% | 0,9900 | 1,0300 | 0,9900 | 2.725 | ,00 |
| 17/8/2009 | 1,0800 | 3,85% | 0,9900 | 1,0800 | 0,9900 | 849 | ,00 |
| 14/8/2009 | 1,0400 | -1,89% | 1,0900 | 1,0900 | 1,0400 | 23.812 | ,00 |
| 13/8/2009 | 1,0600 | -1,85% | 1,0600 | 1,0600 | 1,0600 | 11 | ,00 |
| 12/8/2009 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 10 | ,00 |
| 11/8/2009 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 10/8/2009 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 07/8/2009 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 06/8/2009 | 1,0900 | 5,83% | 1,1000 | 1,1000 | 0,9800 | 406 | ,00 |
| 05/8/2009 | 1,0300 | -5,50% | 1,1400 | 1,1400 | 1,0200 | 8.472 | ,00 |
| 04/8/2009 | 1,0900 | -9,92% | 1,1900 | 1,1900 | 1,0900 | 4.401 | ,00 |
| 03/8/2009 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 31/7/2009 | 1,2100 | 5,22% | 1,2100 | 1,2100 | 1,2100 | 2 | ,00 |
| 30/7/2009 | 1,1500 | 4,55% | 1,1500 | 1,1500 | 1,0500 | 2.015 | ,00 |
| 29/7/2009 | 1,1000 | -6,78% | 1,1100 | 1,1100 | 1,0700 | 2.198 | 2.391,03 |
| 28/7/2009 | 1,1800 | 0,00% | 1,1500 | 1,1800 | 1,0700 | 1.226 | ,00 |
| 27/7/2009 | 1,1800 | -4,07% | 1,1800 | 1,1800 | 1,1500 | 1.395 | ,00 |
| 24/7/2009 | 1,2300 | -9,56% | 1,2300 | 1,2300 | 1,2300 | 1.800 | ,00 |
| 23/7/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 22/7/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 21/7/2009 | 1,3600 | 3,03% | 1,3600 | 1,3600 | 1,3600 | 4 | ,00 |
| 20/7/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 17/7/2009 | 1,3200 | 2,33% | 1,3200 | 1,3200 | 1,3200 | 4 | ,00 |
| 16/7/2009 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 15/7/2009 | 1,2900 | -2,27% | 1,3200 | 1,3200 | 1,2900 | 650 | ,00 |
| 14/7/2009 | 1,3200 | 9,09% | 1,3200 | 1,3200 | 1,3200 | 5 | ,00 |
| 13/7/2009 | 1,2100 | 4,31% | 1,2100 | 1,2100 | 1,2100 | 4 | ,00 |
| 10/7/2009 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 1.000 | ,00 |
| 09/7/2009 | 1,1600 | -9,38% | 1,1600 | 1,1600 | 1,1600 | 5 | ,00 |
| 08/7/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 07/7/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 06/7/2009 | 1,2800 | 2,40% | 1,2800 | 1,2800 | 1,2800 | 2 | ,00 |
| 03/7/2009 | 1,2500 | 8,70% | 1,2500 | 1,2500 | 1,2500 | 10 | ,00 |
| 02/7/2009 | 1,1500 | -5,74% | 1,2900 | 1,2900 | 1,1300 | 7.317 | ,00 |
| 01/7/2009 | 1,2200 | -3,17% | 1,2500 | 1,2500 | 1,2200 | 1.391 | ,00 |
| 30/6/2009 | 1,2600 | -9,35% | 1,2600 | 1,3100 | 1,2600 | 1.600 | ,00 |
| 29/6/2009 | 1,3900 | 8,59% | 1,3900 | 1,3900 | 1,3900 | 2 | ,00 |
| 26/6/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 25/6/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 24/6/2009 | 1,2800 | 4,07% | 1,2800 | 1,2800 | 1,2800 | 38 | ,00 |
| 23/6/2009 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 22/6/2009 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 19/6/2009 | 1,2300 | -3,91% | 1,2000 | 1,2500 | 1,1600 | 7.183 | ,00 |
| 18/6/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 17/6/2009 | 1,2800 | -0,78% | 1,3300 | 1,3300 | 1,1800 | 624 | ,00 |
| 16/6/2009 | 1,2900 | -0,77% | 1,3700 | 1,3700 | 1,1900 | 1.480 | ,00 |
| 15/6/2009 | 1,3000 | -3,70% | 1,4700 | 1,4700 | 1,2400 | 1.302 | ,00 |
| 12/6/2009 | 1,3500 | 3,85% | 1,2300 | 1,3500 | 1,2300 | 80 | ,00 |
| 11/6/2009 | 1,3000 | 4,84% | 1,1800 | 1,3200 | 1,1700 | 1.170 | ,00 |
| 10/6/2009 | 1,2400 | 0,00% | 1,3500 | 1,3500 | 1,1600 | 3.985 | ,00 |
| 09/6/2009 | 1,2400 | -3,13% | 1,2100 | 1,2400 | 1,2000 | 1.011 | ,00 |
| 05/6/2009 | 1,2800 | -1,54% | 1,2200 | 1,2800 | 1,1800 | 1.021 | ,00 |
| 04/6/2009 | 1,3000 | -4,41% | 1,2600 | 1,3000 | 1,2400 | 720 | ,00 |
| 03/6/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 02/6/2009 | 1,3600 | -2,16% | 1,2600 | 1,3600 | 1,2600 | 4.102 | ,00 |
| 01/6/2009 | 1,3900 | 4,51% | 1,3300 | 1,3900 | 1,2900 | 1.710 | ,00 |
| 29/5/2009 | 1,3300 | -2,21% | 1,3500 | 1,3900 | 1,2500 | 2.660 | ,00 |
| 28/5/2009 | 1,3600 | 4,62% | 1,3900 | 1,3900 | 1,2000 | 1.050 | ,00 |
| 27/5/2009 | 1,3000 | 4,00% | 1,2500 | 1,3000 | 1,2500 | 2.000 | ,00 |
| 26/5/2009 | 1,2500 | 5,93% | 1,2500 | 1,2500 | 1,2500 | 20 | ,00 |
| 25/5/2009 | 1,1800 | 4,42% | 1,1800 | 1,1800 | 1,1800 | 1 | ,00 |
| 22/5/2009 | 1,1300 | 8,65% | 1,0500 | 1,1300 | 1,0500 | 1.174 | ,00 |
| 21/5/2009 | 1,0400 | 5,05% | 1,0800 | 1,0800 | 0,9000 | 220 | ,00 |
| 20/5/2009 | 0,9900 | 8,79% | 0,8200 | 0,9900 | 0,8200 | 814 | ,00 |
| 19/5/2009 | 0,9100 | 2,25% | 0,9000 | 0,9100 | 0,9000 | 830 | ,00 |
| 18/5/2009 | 0,8900 | 3,49% | 0,8900 | 0,8900 | 0,8900 | 10 | ,00 |
| 15/5/2009 | 0,8600 | -5,49% | 0,8600 | 0,8600 | 0,8600 | 402 | ,00 |
| 14/5/2009 | 0,9100 | -3,19% | 1,0200 | 1,0200 | 0,9100 | 202 | ,00 |
| 13/5/2009 | 0,9400 | -9,62% | 0,9900 | 0,9900 | 0,9400 | 3.691 | ,00 |
| 12/5/2009 | 1,0400 | -9,57% | 1,2600 | 1,2600 | 0,9200 | 3.450 | ,00 |
| 11/5/2009 | 1,1500 | 7,48% | 1,1500 | 1,1500 | 1,1500 | 2 | ,00 |
| 08/5/2009 | 1,0700 | -8,55% | 1,0600 | 1,1300 | 1,0600 | 3.110 | ,00 |
| 07/5/2009 | 1,1700 | -10,00% | 1,2000 | 1,2000 | 1,1700 | 115 | ,00 |
| 06/5/2009 | 1,3000 | 8,33% | 1,3000 | 1,3000 | 1,2700 | 1.985 | ,00 |
| 05/5/2009 | 1,2000 | -7,69% | 1,2000 | 1,2000 | 1,2000 | 5 | ,00 |
| 04/5/2009 | 1,3000 | 5,69% | 1,3000 | 1,3000 | 1,3000 | 2 | ,00 |
| 30/4/2009 | 1,2300 | 6,03% | 1,2400 | 1,2400 | 1,2300 | 210 | ,00 |
| 29/4/2009 | 1,1600 | 9,43% | 1,1600 | 1,1600 | 1,1600 | 10 | ,00 |
| 28/4/2009 | 1,0600 | 4,95% | 1,1100 | 1,1100 | 1,0600 | 2.302 | ,00 |
| 27/4/2009 | 1,0100 | -0,98% | 1,1100 | 1,1100 | 0,9800 | 612 | ,00 |
| 24/4/2009 | 1,0200 | 9,68% | 1,0200 | 1,0200 | 1,0200 | 701 | ,00 |
| 23/4/2009 | 0,9300 | 0,00% | 0,9100 | 1,0200 | 0,9100 | 625 | ,00 |
| 22/4/2009 | 0,9300 | -7,92% | 1,1100 | 1,1100 | 0,9100 | 80 | ,00 |
| 21/4/2009 | 1,0100 | -9,01% | 1,1800 | 1,1800 | 1,0000 | 1.414 | ,00 |
| 16/4/2009 | 1,1100 | -10,48% | 1,3500 | 1,3500 | 1,1100 | 335 | ,00 |
| 15/4/2009 | 1,2400 | 7,83% | 1,2600 | 1,2600 | 1,0500 | 300 | ,00 |
| 14/4/2009 | 1,1500 | 18,56% | 1,0600 | 1,1600 | 1,0600 | 210 | ,00 |
| 09/4/2009 | 0,9700 | 7,78% | 0,8700 | 0,9800 | 0,8700 | 1.690 | ,00 |
| 08/4/2009 | 0,9000 | -10,00% | 1,1000 | 1,1000 | 0,8000 | 5.208 | ,00 |
| 07/4/2009 | 1,0000 | 17,65% | 0,9300 | 1,0000 | 0,8000 | 4.761 | ,00 |
| 06/4/2009 | 0,8500 | 7,59% | 0,8500 | 0,8500 | 0,8500 | 262 | ,00 |
| 03/4/2009 | 0,7900 | 0,00% | 0,7900 | 0,8300 | 0,7600 | 4.239 | 3.320,91 |
| 02/4/2009 | 0,7900 | -4,82% | 0,9000 | 0,9000 | 0,7500 | 7.621 | ,00 |
| 01/4/2009 | 0,8300 | 3,75% | 0,8200 | 0,8300 | 0,8200 | 2.494 | ,00 |
| 31/3/2009 | 0,8000 | 5,26% | 0,8200 | 0,8200 | 0,7500 | 204 | ,00 |
| 30/3/2009 | 0,7600 | -8,43% | 0,7500 | 0,8300 | 0,7500 | 1.184 | ,00 |
| 27/3/2009 | 0,8300 | 9,21% | 0,8300 | 0,8300 | 0,8300 | 10 | ,00 |
| 26/3/2009 | 0,7600 | -5,00% | 0,8300 | 0,8300 | 0,7600 | 104 | ,00 |
| 24/3/2009 | 0,8000 | 0,00% | 0,8100 | 0,8100 | 0,8000 | 113 | ,00 |
| 23/3/2009 | 0,8000 | 2,56% | 0,7900 | 0,8300 | 0,7800 | 310 | ,00 |
| 20/3/2009 | 0,7800 | 4,00% | 0,7800 | 0,7800 | 0,7800 | 5 | ,00 |
| 19/3/2009 | 0,7500 | -1,32% | 0,7500 | 0,8200 | 0,7500 | 400 | ,00 |
| 18/3/2009 | 0,7600 | -1,30% | 0,8200 | 0,8200 | 0,7400 | 866 | ,00 |
| 17/3/2009 | 0,7700 | -4,94% | 0,7700 | 0,8400 | 0,7700 | 560 | ,00 |
| 16/3/2009 | 0,8100 | 0,00% | 0,8100 | 0,8200 | 0,7500 | 1.055 | ,00 |
| 13/3/2009 | 0,8100 | -7,95% | 0,8700 | 0,8700 | 0,8100 | 3.950 | ,00 |
| 12/3/2009 | 0,8800 | 3,53% | 0,8600 | 0,9000 | 0,8600 | 1.430 | ,00 |
| 11/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 10/3/2009 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 09/3/2009 | 0,8500 | -1,16% | 0,7800 | 0,8500 | 0,7100 | 1.432 | ,00 |
| 06/3/2009 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 05/3/2009 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 04/3/2009 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 03/3/2009 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 27/2/2009 | 0,8600 | 6,17% | 0,8100 | 0,8600 | 0,8100 | 50 | ,00 |
| 26/2/2009 | 0,8100 | -7,95% | 0,8000 | 0,8500 | 0,8000 | 610 | ,00 |
| 25/2/2009 | 0,8800 | 10,00% | 0,8800 | 0,8800 | 0,8800 | 20 | ,00 |
| 24/2/2009 | 0,8000 | 8,11% | 0,8000 | 0,8000 | 0,8000 | 10 | ,00 |
| 23/2/2009 | 0,7400 | -7,50% | 0,7800 | 0,7800 | 0,7400 | 1.002 | ,00 |
| 20/2/2009 | 0,8000 | -3,61% | 0,8000 | 0,8000 | 0,8000 | 100 | ,00 |
| 19/2/2009 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 18/2/2009 | 0,8300 | 7,79% | 0,8300 | 0,8300 | 0,8300 | 100 | ,00 |
| 17/2/2009 | 0,7700 | -6,10% | 0,8200 | 0,8300 | 0,7400 | 5.024 | ,00 |
| 16/2/2009 | 0,8200 | 0,00% | 0,8300 | 0,8300 | 0,8200 | 187 | ,00 |
| 13/2/2009 | 0,8200 | 2,50% | 0,8200 | 0,8200 | 0,8200 | 133 | ,00 |
| 12/2/2009 | 0,8000 | 1,27% | 0,8000 | 0,8000 | 0,8000 | 20 | ,00 |
| 11/2/2009 | 0,7900 | -1,25% | 0,7400 | 0,7900 | 0,7400 | 2.395 | ,00 |
| 10/2/2009 | 0,8000 | 2,56% | 0,8000 | 0,8000 | 0,8000 | 10 | ,00 |
| 09/2/2009 | 0,7800 | -8,24% | 0,7800 | 0,7800 | 0,7800 | 1.000 | ,00 |
| 06/2/2009 | 0,8500 | 0,00% | 0,7900 | 0,8500 | 0,7900 | 1.120 | ,00 |
| 05/2/2009 | 0,8500 | 3,66% | 0,8500 | 0,8500 | 0,8500 | 5 | ,00 |
| 04/2/2009 | 0,8200 | 3,80% | 0,8200 | 0,8200 | 0,8200 | 10 | ,00 |
| 03/2/2009 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 02/2/2009 | 0,7900 | -2,47% | 0,7600 | 0,8000 | 0,7400 | 5.039 | ,00 |
| 30/1/2009 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 29/1/2009 | 0,8100 | -7,95% | 0,8100 | 0,8100 | 0,8100 | 1.211 | ,00 |
| 28/1/2009 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 27/1/2009 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 26/1/2009 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 23/1/2009 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 22/1/2009 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 21/1/2009 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 20/1/2009 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 19/1/2009 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 16/1/2009 | 0,8800 | -1,12% | 0,8800 | 0,8800 | 0,8800 | 2 | ,00 |
| 15/1/2009 | 0,8900 | 2,30% | 0,8900 | 0,8900 | 0,8900 | 50 | ,00 |
| 14/1/2009 | 0,8700 | 3,57% | 0,8500 | 0,8700 | 0,8500 | 440 | ,00 |
| 13/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | ,00 | |
| 12/1/2009 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | 2.462 | ,00 |
| 09/1/2009 | 0,8400 | 1,20% | 0,8400 | 0,8400 | 0,8400 | 580 | ,00 |
| 08/1/2009 | 0,8300 | 1,22% | 0,8100 | 0,8300 | 0,8100 | 3.390 | ,00 |
| 07/1/2009 | 0,8200 | 5,13% | 0,8200 | 0,8200 | 0,8200 | 10 | ,00 |
| 05/1/2009 | 0,7800 | -2,50% | 0,8200 | 0,8200 | 0,7800 | 1.590 | ,00 |
| 02/1/2009 | 0,8000 | -2,44% | 0,8200 | 0,8200 | 0,8000 | 730 | ,00 |
| 31/12/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 100 | ,00 |
| 30/12/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 29/12/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 24/12/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 100 | ,00 |
| 23/12/2008 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 22/12/2008 | 0,8200 | 1,23% | 0,8200 | 0,8200 | 0,8200 | 12 | ,00 |
| 19/12/2008 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 18/12/2008 | 0,8100 | -6,90% | 0,8000 | 0,8100 | 0,8000 | 2.000 | ,00 |
| 17/12/2008 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 16/12/2008 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 15/12/2008 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 12/12/2008 | 0,8700 | 1,16% | 0,8700 | 0,8700 | 0,8700 | 10 | ,00 |
| 11/12/2008 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 10/12/2008 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 1 | ,00 |
| 09/12/2008 | 0,8600 | 1,18% | 0,8400 | 0,8600 | 0,8400 | 484 | ,00 |
| 08/12/2008 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 05/12/2008 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 04/12/2008 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 03/12/2008 | 0,8500 | -2,30% | 0,8600 | 0,8600 | 0,7900 | 65 | ,00 |
| 02/12/2008 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | 396 | ,00 |
| 01/12/2008 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 28/11/2008 | 0,8700 | -3,33% | 0,8500 | 0,8700 | 0,8500 | 20 | ,00 |
| 27/11/2008 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 26/11/2008 | 0,9000 | 5,88% | 0,8600 | 0,9000 | 0,8600 | 8 | ,00 |
| 25/11/2008 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 1.590 | ,00 |
| 24/11/2008 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 482 | ,00 |
| 21/11/2008 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 120 | ,00 |
| 20/11/2008 | 0,8500 | 6,25% | 0,8500 | 0,8500 | 0,8500 | 74 | ,00 |
| 19/11/2008 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 18/11/2008 | 0,8000 | -1,23% | 0,7700 | 0,8500 | 0,7700 | 3.300 | ,00 |
| 17/11/2008 | 0,8100 | -3,57% | 0,8400 | 0,8400 | 0,8100 | 402 | ,00 |
| 14/11/2008 | 0,8400 | -5,62% | 0,8700 | 0,8700 | 0,8400 | 240 | ,00 |
| 13/11/2008 | 0,8900 | 4,71% | 0,8900 | 0,8900 | 0,8900 | 115 | ,00 |
| 12/11/2008 | 0,8500 | -13,27% | 1,0700 | 1,0700 | 0,8100 | 524 | ,00 |
| 11/11/2008 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9800 | 340 | ,00 |
| 10/11/2008 | 0,9700 | 15,48% | 0,8800 | 1,0000 | 0,8800 | 2.974 | ,00 |
| 07/11/2008 | 0,8400 | -7,69% | 0,8200 | 0,8500 | 0,8200 | 2.601 | ,00 |
| 06/11/2008 | 0,9100 | 9,64% | 0,9100 | 0,9100 | 0,9100 | 6 | ,00 |
| 05/11/2008 | 0,8300 | -4,60% | 0,8500 | 0,8600 | 0,8200 | 10.262 | ,00 |
| 04/11/2008 | 0,8700 | 6,10% | 0,8800 | 0,8800 | 0,8600 | 840 | ,00 |
| 03/11/2008 | 0,8200 | -1,20% | 0,9100 | 0,9100 | 0,8100 | 10.410 | ,00 |
| 31/10/2008 | 0,8300 | 0,00% | 0,8300 | 0,9100 | 0,8200 | 4.208 | ,00 |
| 30/10/2008 | 0,8300 | -7,78% | 0,9100 | 0,9800 | 0,8300 | 14.050 | ,00 |
| 29/10/2008 | 0,9000 | 0,00% | 0,9000 | 0,9800 | 0,9000 | 9.390 | ,00 |
| 27/10/2008 | 0,9000 | 0,00% | 0,8100 | 0,9500 | 0,8100 | 3.303 | ,00 |
| 24/10/2008 | 0,9000 | -19,64% | 1,1300 | 1,1300 | 0,9000 | 53.481 | ,00 |
| 23/10/2008 | 1,1200 | -18,84% | 1,2800 | 1,2800 | 1,1100 | 920 | ,00 |
| 22/10/2008 | 1,3800 | -5,48% | 1,3800 | 1,3800 | 1,3800 | 300 | ,00 |
| 21/10/2008 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 20/10/2008 | 1,4600 | -0,68% | 1,5800 | 1,5800 | 1,3500 | 5.323 | ,00 |
| 17/10/2008 | 1,4700 | 2,80% | 1,5400 | 1,5400 | 1,4000 | 12 | ,00 |
| 16/10/2008 | 1,4300 | -2,72% | 1,4200 | 1,4300 | 1,4200 | 480 | ,00 |
| 15/10/2008 | 1,4700 | -1,34% | 1,5100 | 1,5100 | 1,4200 | 693 | ,00 |
| 14/10/2008 | 1,4900 | -3,25% | 1,5600 | 1,5600 | 1,4100 | 800 | ,00 |
| 13/10/2008 | 1,5400 | 6,21% | 1,4800 | 1,5500 | 1,4800 | 4.893 | ,00 |
| 10/10/2008 | 1,4500 | -9,94% | 1,4600 | 1,5000 | 1,4500 | 1.669 | ,00 |
| 09/10/2008 | 1,6100 | 0,00% | 1,5900 | 1,6100 | 1,5900 | 750 | ,00 |
| 08/10/2008 | 1,6100 | -1,83% | 1,5000 | 1,6100 | 1,4900 | 2.327 | ,00 |
| 07/10/2008 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 06/10/2008 | 1,6400 | 0,61% | 1,5000 | 1,6500 | 1,5000 | 32.318 | ,00 |
| 03/10/2008 | 1,6300 | 4,49% | 1,6900 | 1,6900 | 1,4300 | 15.405 | ,00 |
| 02/10/2008 | 1,5600 | -9,30% | 1,8000 | 1,8000 | 1,5600 | 22.485 | ,00 |
| 01/10/2008 | 1,7200 | 7,50% | 1,6000 | 1,7300 | 1,6000 | 4.711 | ,00 |
| 30/9/2008 | 1,6000 | 1,27% | 1,4400 | 1,6200 | 1,4400 | 13.973 | ,00 |
| 29/9/2008 | 1,5800 | 3,95% | 1,4100 | 1,5900 | 1,4100 | 2.065 | ,00 |
| 26/9/2008 | 1,5200 | -3,18% | 1,5200 | 1,6000 | 1,5000 | 10.729 | ,00 |
| 25/9/2008 | 1,5700 | -8,19% | 1,7100 | 1,7700 | 1,5700 | 3.312 | ,00 |
| 24/9/2008 | 1,7100 | 5,56% | 1,6400 | 1,7100 | 1,6300 | 1.545 | ,00 |
| 23/9/2008 | 1,6200 | -6,90% | 1,6200 | 1,7400 | 1,5800 | 11.781 | ,00 |
| 22/9/2008 | 1,7400 | -4,40% | 1,8200 | 1,8200 | 1,6900 | 4.940 | ,00 |
| 19/9/2008 | 1,8200 | 2,25% | 1,8600 | 1,8600 | 1,6900 | 137 | ,00 |
| 18/9/2008 | 1,7800 | -5,32% | 1,7000 | 1,7900 | 1,7000 | 900 | ,00 |
| 17/9/2008 | 1,8800 | 5,62% | 1,7800 | 1,8800 | 1,7800 | 700 | ,00 |
| 16/9/2008 | 1,7800 | 4,09% | 1,8500 | 1,8500 | 1,5500 | 151 | ,00 |
| 15/9/2008 | 1,7100 | 0,59% | 1,6000 | 1,8500 | 1,5300 | 18.259 | ,00 |
| 12/9/2008 | 1,7000 | -11,46% | 1,7300 | 1,7300 | 1,6100 | 2.363 | ,00 |
| 11/9/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 10/9/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 09/9/2008 | 1,9200 | 7,26% | 1,9200 | 1,9200 | 1,9200 | 50 | ,00 |
| 08/9/2008 | 1,7900 | -8,21% | 1,9800 | 1,9800 | 1,7600 | 255 | ,00 |
| 05/9/2008 | 1,9500 | 3,17% | 1,9400 | 1,9700 | 1,7300 | 555 | ,00 |
| 04/9/2008 | 1,8900 | -11,68% | 2,1400 | 2,1400 | 1,7200 | 3.046 | ,00 |
| 03/9/2008 | 2,1400 | 9,74% | 2,1400 | 2,1400 | 2,1400 | 50 | ,00 |
| 02/9/2008 | 1,9500 | 2,63% | 1,9500 | 1,9500 | 1,9500 | 2 | ,00 |
| 01/9/2008 | 1,9000 | 8,57% | 1,9000 | 1,9000 | 1,8800 | 72 | ,00 |
| 29/8/2008 | 1,7500 | -2,78% | 1,8900 | 1,8900 | 1,7500 | 2.812 | ,00 |
| 28/8/2008 | 1,8000 | 2,27% | 1,8700 | 1,8700 | 1,6200 | 550 | ,00 |
| 27/8/2008 | 1,7600 | -11,56% | 2,0400 | 2,0400 | 1,7600 | 3.403 | ,00 |
| 26/8/2008 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 25/8/2008 | 1,9900 | 2,05% | 1,9900 | 1,9900 | 1,9900 | 2 | ,00 |
| 22/8/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 21/8/2008 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,7600 | 227 | ,00 |
| 20/8/2008 | 1,9500 | -4,41% | 1,9500 | 1,9500 | 1,9500 | 3 | ,00 |
| 19/8/2008 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 18/8/2008 | 2,0400 | 8,51% | 2,0400 | 2,0400 | 2,0400 | 5 | ,00 |
| 14/8/2008 | 1,8800 | -8,29% | 1,8800 | 1,9900 | 1,8800 | 960 | ,00 |
| 13/8/2008 | 2,0500 | 6,77% | 1,9000 | 2,0500 | 1,9000 | 4.830 | ,00 |
| 12/8/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 11/8/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 08/8/2008 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 07/8/2008 | 1,9200 | 0,52% | 1,9200 | 1,9200 | 1,9200 | 5 | ,00 |
| 06/8/2008 | 1,9100 | -6,83% | 1,9200 | 1,9200 | 1,9100 | 215 | ,00 |
| 05/8/2008 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 04/8/2008 | 2,0500 | 5,67% | 2,0500 | 2,0500 | 2,0500 | 5 | ,00 |
| 01/8/2008 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 31/7/2008 | 1,9400 | 9,60% | 1,6000 | 1,9400 | 1,6000 | 1.965 | ,00 |
| 30/7/2008 | 1,7700 | -1,12% | 1,8200 | 1,8200 | 1,7100 | 2.403 | ,00 |
| 29/7/2008 | 1,7900 | -1,10% | 1,8300 | 1,8300 | 1,7000 | 72 | ,00 |
| 28/7/2008 | 1,8100 | 2,26% | 1,8300 | 1,8300 | 1,6700 | 172 | ,00 |
| 25/7/2008 | 1,7700 | 4,73% | 1,7800 | 1,7800 | 1,7000 | 705 | ,00 |
| 24/7/2008 | 1,6900 | -3,98% | 1,8200 | 1,8200 | 1,6300 | 4.002 | ,00 |
| 23/7/2008 | 1,7600 | -6,88% | 1,7400 | 1,8700 | 1,7400 | 1.681 | ,00 |
| 22/7/2008 | 1,8900 | -0,53% | 1,8900 | 1,8900 | 1,8900 | 470 | ,00 |
| 21/7/2008 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 18/7/2008 | 1,9000 | 1,06% | 1,7600 | 1,9000 | 1,7500 | 3.094 | ,00 |
| 17/7/2008 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 16/7/2008 | 1,8800 | 2,17% | 1,8800 | 1,8800 | 1,8800 | 3 | ,00 |
| 15/7/2008 | 1,8400 | -8,00% | 1,8100 | 1,8600 | 1,8100 | 1.500 | ,00 |
| 14/7/2008 | 2,0000 | 1,52% | 2,0000 | 2,0000 | 2,0000 | 5 | ,00 |
| 11/7/2008 | 1,9700 | -1,50% | 1,8300 | 1,9700 | 1,8300 | 350 | ,00 |
| 10/7/2008 | 2,0000 | 5,26% | 1,9800 | 2,0400 | 1,7400 | 115 | ,00 |
| 09/7/2008 | 1,9000 | -4,52% | 1,9800 | 2,1000 | 1,9000 | 570 | ,00 |
| 08/7/2008 | 1,9900 | -2,45% | 1,8600 | 1,9900 | 1,8600 | 54 | ,00 |
| 07/7/2008 | 2,0400 | 5,70% | 1,9300 | 2,0400 | 1,9300 | 660 | ,00 |
| 04/7/2008 | 1,9300 | -2,03% | 1,9300 | 1,9300 | 1,9300 | 500 | ,00 |
| 03/7/2008 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 60.003 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 229.102 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3550 | 4,43 % | 0,1000 | 267.434 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 82.802 |
| ΚΑΡΕΛ | 340,0000 | 3,66 % | 12,0000 | 865 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 532.099 |
| ΦΒΜΕΖΖ | 0,0648 | 3,35 % | 0,0021 | 8.001.405 |
| ΕΥΡΩΒ | 3,2400 | 3,25 % | 0,1020 | 7.660.722 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 4.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2400 | 3,25 % | 0,1020 | 24.547.810 |
| ΑΛΦΑ | 3,4960 | 0,32 % | 0,0110 | 19.923.934 |
| ΕΤΕ | 12,0000 | 0,33 % | 0,0400 | 16.375.764 |
| ΠΕΙΡ | 6,8540 | 0,38 % | 0,0260 | 14.629.387 |
| MTLN | 50,9000 | -1,26 % | -0,6500 | 9.923.734 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 8.690.226 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 7.644.049 |
| ΓΕΚΤΕΡΝΑ | 22,4400 | 1,72 % | 0,3800 | 5.977.696 |
| ΟΠΑΠ | 19,1000 | 1,06 % | 0,2000 | 5.557.536 |
| ΜΠΕΛΑ | 31,9800 | 0,13 % | 0,0400 | 4.204.066 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0648 | 3,35 % | 8.001.405 | 505,1χιλ. |
| ΕΥΡΩΒ | 3,2400 | 3,25 % | 7.660.722 | 24,55εκ. |
| ΑΛΦΑ | 3,4960 | 0,32 % | 5.713.567 | 19,92εκ. |
| ΠΕΙΡ | 6,8540 | 0,38 % | 2.138.568 | 14,63εκ. |
| ΕΤΕ | 12,0000 | 0,33 % | 1.369.655 | 16,38εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4155 | -1,07 % | 1.209.868 | 499,3χιλ. |
| BOCHGR | 7,5000 | 0,54 % | 1.159.164 | 8,69εκ. |
| AKTR | 7,7700 | -0,13 % | 988.506 | 7,64εκ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 706.184 | 862,1χιλ. |
| CREDIA | 1,4700 | 3,38 % | 532.099 | 774,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0648 | 3,35 % | 8.001.405 | 0,64 % |
| ΤΖΚΑ | 1,3700 | -1,44 % | 18.362 | 0,60 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 261.805 | 0,51 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 229.102 | 0,50 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 294.611 | 0,49 % |
| AKTR | 7,7700 | -0,13 % | 988.506 | 0,48 % |
| ΚΕΚΡ | 2,2100 | 0,45 % | 91.847 | 0,46 % |
| AEM | 6,2750 | 2,53 % | 241.399 | 0,42 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 29.900 | 0,39 % |
| ΚΑΙΡΟΜΕΖ | 0,4155 | -1,07 % | 1.209.868 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,2100 | 0,45 % | 91.847 | 7,73 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 340,0000 | 3,66 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 229.102 | 6,57 % |
| ΑΚΡΙΤ | 1,0800 | 0,00 % | 1.725 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,2000 | -1,64 % | 37.044 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.089 | 5,68 % |
| ΔΡΟΜΕ | 0,3910 | -1,01 % | 18.681 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|