| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | -0,5500 | 101 |
| ΜΙΝ | 0,5980 | -4,78 % | -0,0300 | 101 |
| ΞΥΛΠ | 0,4600 | -4,56 % | -0,0220 | 305 |
| ΚΑΡΕΛ | 334,0000 | -4,02 % | -14,0000 | 195 |
| ΠΕΡΦ | 5,9600 | -2,13 % | -0,1300 | 50.308 |
| AEM | 6,1600 | -1,91 % | -0,1200 | 98.976 |
| ΦΡΙΓΟ | 0,5260 | -1,87 % | -0,0100 | 73.783 |
| ΑΛΜΥ | 4,9900 | -1,77 % | -0,0900 | 29.693 |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | -0,0150 | 91 |
| ΟΡΙΛΙΝΑ | 0,8280 | -1,43 % | -0,0120 | 44.653 |
Συνεχης ενημερωση
ALPHA ΤΡΑΠΕΖΑ Α.Ε. (ΑΛΦΑ)
3,4680 €
-0,0250 (-0,72%)
- Άνοιγμα 3,4930
- Υψηλό 3,5290
- Χαμηλό 3,4620
- Όγκος 7.146.677
- Τζίρος 24.911.790 €
- Πράξεις 5.205
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/4/2012 | 18,9000 | -0,94% | 19,0800 | 19,7900 | 18,9000 | 86.275 | 1.658.706,34 |
| 27/4/2012 | 19,0800 | 0,95% | 18,5500 | 19,4400 | 18,5500 | 78.164 | 1.487.298,32 |
| 26/4/2012 | 18,9000 | 0,96% | 18,9000 | 19,4400 | 18,3600 | 80.406 | 1.524.317,03 |
| 25/4/2012 | 18,7200 | -1,89% | 19,0800 | 19,6100 | 18,1900 | 141.802 | 2.700.589,09 |
| 24/4/2012 | 19,0800 | -2,70% | 19,6100 | 20,1500 | 18,5500 | 149.290 | 2.875.888,89 |
| 23/4/2012 | 19,6100 | 2,78% | 19,7900 | 20,6900 | 18,7200 | 219.782 | 4.342.672,68 |
| 20/4/2012 | 19,0800 | 4,89% | 17,8300 | 19,4400 | 17,6700 | 211.218 | 3.938.330,30 |
| 19/4/2012 | 18,1900 | -12,80% | 20,5100 | 20,8600 | 18,0100 | 269.396 | 5.229.393,78 |
| 18/4/2012 | 20,8600 | -2,52% | 20,8600 | 22,1100 | 20,1500 | 190.019 | 3.999.605,59 |
| 17/4/2012 | 21,4000 | 6,20% | 20,3300 | 23,1800 | 19,4400 | 307.492 | 6.693.794,83 |
| 12/4/2012 | 20,1500 | 4,62% | 19,4400 | 20,1500 | 17,7000 | 236.955 | 4.436.695,23 |
| 11/4/2012 | 19,2600 | 0,94% | 19,9700 | 21,2200 | 18,3600 | 530.943 | 10.497.441,32 |
| 10/4/2012 | 19,0800 | 27,12% | 15,3700 | 19,4400 | 15,3200 | 405.554 | 7.401.368,79 |
| 05/4/2012 | 15,0100 | 5,11% | 14,4600 | 15,1200 | 14,1400 | 192.233 | 2.807.667,77 |
| 04/4/2012 | 14,2800 | -7,63% | 15,4200 | 15,5200 | 14,2800 | 186.147 | 2.783.131,87 |
| 03/4/2012 | 15,4600 | -0,26% | 15,8500 | 16,6700 | 15,0700 | 234.534 | 3.731.709,90 |
| 02/4/2012 | 15,5000 | -11,12% | 17,6600 | 17,6600 | 15,4200 | 277.768 | 4.480.013,52 |
| 30/3/2012 | 17,4400 | 0,69% | 17,6400 | 18,1900 | 17,0300 | 207.660 | 3.671.953,27 |
| 29/3/2012 | 17,3200 | -9,22% | 19,0800 | 19,9700 | 17,3200 | 289.837 | 5.339.390,05 |
| 28/3/2012 | 19,0800 | 0,00% | 18,5500 | 20,6900 | 17,6700 | 434.805 | 8.307.956,80 |
| 27/3/2012 | 19,0800 | -15,09% | 22,8200 | 23,0000 | 19,0800 | 371.907 | 7.683.953,90 |
| 26/3/2012 | 22,4700 | -5,23% | 23,7100 | 24,0700 | 22,4700 | 133.529 | 3.073.410,69 |
| 23/3/2012 | 23,7100 | -0,79% | 24,2500 | 24,4300 | 23,3600 | 72.820 | 1.736.209,27 |
| 22/3/2012 | 23,9000 | -0,71% | 23,9000 | 24,7900 | 23,7100 | 117.397 | 2.843.315,42 |
| 21/3/2012 | 24,0700 | -4,94% | 24,9600 | 25,6800 | 23,7100 | 185.196 | 4.518.438,72 |
| 20/3/2012 | 25,3200 | -4,05% | 26,5700 | 26,9300 | 25,3200 | 211.152 | 5.517.208,74 |
| 19/3/2012 | 26,3900 | 0,00% | 26,3900 | 27,2800 | 25,6800 | 247.430 | 6.590.374,97 |
| 16/3/2012 | 26,3900 | 4,23% | 25,3200 | 26,3900 | 23,9000 | 310.628 | 7.891.119,74 |
| 15/3/2012 | 25,3200 | 2,93% | 24,0700 | 25,6800 | 23,5400 | 231.390 | 5.697.385,69 |
| 14/3/2012 | 24,6000 | -2,84% | 27,1100 | 27,4600 | 24,6000 | 283.041 | 7.409.196,30 |
| 13/3/2012 | 25,3200 | 5,19% | 24,6000 | 25,5000 | 22,8200 | 350.033 | 8.526.265,74 |
| 12/3/2012 | 24,0700 | -12,35% | 26,0400 | 26,7500 | 23,7100 | 300.051 | 7.617.011,68 |
| 09/3/2012 | 27,4600 | -5,54% | 29,7800 | 30,1400 | 26,5700 | 597.162 | 16.882.018,14 |
| 08/3/2012 | 29,0700 | 5,17% | 29,2500 | 30,1400 | 28,1700 | 438.042 | 12.729.976,91 |
| 07/3/2012 | 27,6400 | 0,00% | 27,1100 | 29,2500 | 26,9300 | 325.600 | 9.108.419,62 |
| 06/3/2012 | 27,6400 | 19,24% | 23,0000 | 28,1700 | 22,8200 | 450.126 | 11.708.728,18 |
| 05/3/2012 | 23,1800 | -3,01% | 23,1800 | 23,9000 | 22,6500 | 149.881 | ,00 |
| 02/3/2012 | 23,9000 | 0,80% | 24,6000 | 25,1400 | 23,7100 | 181.599 | ,00 |
| 01/3/2012 | 23,7100 | 0,00% | 23,7100 | 24,9600 | 22,8200 | 286.781 | ,00 |
| 29/2/2012 | 23,7100 | 8,12% | 22,1100 | 24,2500 | 19,9700 | 499.456 | ,00 |
| 28/2/2012 | 21,9300 | -10,23% | 24,7900 | 25,3200 | 21,2200 | 359.294 | ,00 |
| 24/2/2012 | 24,4300 | 0,74% | 25,1400 | 26,0400 | 23,0000 | 288.764 | ,00 |
| 23/2/2012 | 24,2500 | 0,75% | 23,9000 | 26,5700 | 22,1100 | 568.310 | ,00 |
| 22/2/2012 | 24,0700 | -15,10% | 27,8100 | 28,3500 | 24,0700 | 496.545 | ,00 |
| 21/2/2012 | 28,3500 | -12,17% | 33,1700 | 33,3400 | 28,1700 | 569.883 | ,00 |
| 20/2/2012 | 32,2800 | 0,00% | 34,0600 | 34,7700 | 31,5600 | 551.136 | ,00 |
| 17/2/2012 | 32,2800 | 16,07% | 30,8400 | 32,6300 | 29,9500 | 578.020 | ,00 |
| 16/2/2012 | 27,8100 | 7,58% | 25,8500 | 27,8100 | 24,4300 | 442.591 | ,00 |
| 15/2/2012 | 25,8500 | -14,23% | 28,8900 | 29,2500 | 25,8500 | 437.748 | ,00 |
| 14/2/2012 | 30,1400 | -2,87% | 31,0300 | 31,7400 | 28,8900 | 371.313 | ,00 |
| 13/2/2012 | 31,0300 | 20,04% | 29,4200 | 31,7400 | 28,5300 | 634.397 | ,00 |
| 10/2/2012 | 25,8500 | -9,39% | 26,5700 | 27,1100 | 23,7100 | 681.215 | ,00 |
| 09/2/2012 | 28,5300 | -3,03% | 28,1700 | 29,9500 | 25,6800 | 746.459 | ,00 |
| 08/2/2012 | 29,4200 | -4,08% | 31,3800 | 32,2800 | 29,0700 | 739.221 | ,00 |
| 07/2/2012 | 30,6700 | 8,87% | 29,9500 | 31,0300 | 27,8100 | 696.185 | ,00 |
| 06/2/2012 | 28,1700 | 19,67% | 26,7500 | 28,1700 | 25,3200 | 681.814 | ,00 |
| 03/2/2012 | 23,5400 | -18,52% | 26,5700 | 28,5300 | 23,3600 | 681.063 | ,00 |
| 02/2/2012 | 28,8900 | -2,40% | 31,2000 | 31,5600 | 25,5000 | 717.743 | ,00 |
| 01/2/2012 | 29,6000 | 9,18% | 29,6000 | 32,6300 | 26,3900 | 921.343 | ,00 |
| 31/1/2012 | 27,1100 | 22,61% | 24,9600 | 27,8100 | 23,0000 | 742.322 | ,00 |
| 30/1/2012 | 22,1100 | 5,99% | 20,5100 | 24,2500 | 19,6100 | 426.811 | ,00 |
| 27/1/2012 | 20,8600 | 3,52% | 20,6900 | 24,7900 | 18,5500 | 1.021.275 | ,00 |
| 26/1/2012 | 20,1500 | 28,43% | 16,4100 | 20,3300 | 16,2800 | 906.898 | ,00 |
| 25/1/2012 | 15,6900 | 20,69% | 13,2000 | 15,6900 | 13,0400 | 364.525 | ,00 |
| 24/1/2012 | 13,0000 | -5,18% | 13,7100 | 14,5800 | 12,5000 | 576.032 | ,00 |
| 23/1/2012 | 13,7100 | 15,60% | 11,7700 | 14,2500 | 11,3400 | 480.441 | ,00 |
| 20/1/2012 | 11,8600 | 7,14% | 11,4000 | 11,8600 | 10,5200 | 342.731 | ,00 |
| 19/1/2012 | 11,0700 | 12,04% | 9,9800 | 11,7100 | 9,9000 | 467.565 | ,00 |
| 18/1/2012 | 9,8800 | 13,96% | 8,7800 | 9,9500 | 8,7300 | 292.941 | ,00 |
| 17/1/2012 | 8,6700 | 1,29% | 8,7900 | 8,9000 | 8,4500 | 117.288 | ,00 |
| 16/1/2012 | 8,5600 | 3,01% | 7,9900 | 8,5600 | 7,8800 | 108.352 | ,00 |
| 13/1/2012 | 8,3100 | 3,49% | 8,0700 | 8,6300 | 8,0700 | 173.321 | ,00 |
| 12/1/2012 | 8,0300 | 2,82% | 7,9000 | 8,2800 | 7,7600 | 188.181 | ,00 |
| 11/1/2012 | 7,8100 | 4,27% | 7,5800 | 7,9900 | 7,4700 | 222.051 | ,00 |
| 10/1/2012 | 7,4900 | -2,35% | 7,8400 | 7,9500 | 7,4900 | 151.331 | ,00 |
| 09/1/2012 | 7,6700 | -7,48% | 8,2900 | 8,3400 | 7,6700 | 128.241 | ,00 |
| 05/1/2012 | 8,2900 | 3,50% | 8,0100 | 8,4100 | 7,7600 | 84.603 | ,00 |
| 04/1/2012 | 8,0100 | -1,96% | 8,3300 | 8,5300 | 7,8100 | 105.160 | ,00 |
| 03/1/2012 | 8,1700 | -10,22% | 9,1000 | 9,1000 | 8,1000 | 134.897 | ,00 |
| 02/1/2012 | 9,1000 | -5,11% | 9,6800 | 9,7000 | 9,1000 | 84.490 | ,00 |
| 30/12/2011 | 9,5900 | 3,90% | 9,4500 | 9,7600 | 9,3300 | 92.395 | ,00 |
| 29/12/2011 | 9,2300 | 0,11% | 9,2700 | 9,4400 | 9,1000 | 100.173 | ,00 |
| 28/12/2011 | 9,2200 | -1,71% | 9,2700 | 10,1100 | 9,1400 | 262.926 | ,00 |
| 27/12/2011 | 9,3800 | 11,93% | 8,5600 | 9,4100 | 8,5600 | 126.463 | ,00 |
| 23/12/2011 | 8,3800 | 5,54% | 8,1000 | 8,4400 | 7,9900 | 96.149 | ,00 |
| 22/12/2011 | 7,9400 | 1,02% | 7,9400 | 8,1000 | 7,8600 | 75.791 | ,00 |
| 21/12/2011 | 7,8600 | 1,03% | 7,9700 | 8,1200 | 7,8600 | 102.455 | ,00 |
| 20/12/2011 | 7,7800 | 1,97% | 7,6900 | 8,1200 | 7,4600 | 126.649 | ,00 |
| 19/12/2011 | 7,6300 | -2,93% | 8,0100 | 8,1900 | 7,5400 | 224.155 | ,00 |
| 16/12/2011 | 7,8600 | -9,97% | 8,7300 | 8,9700 | 7,8600 | 357.798 | ,00 |
| 15/12/2011 | 8,7300 | 1,63% | 8,7800 | 8,9400 | 8,5600 | 126.849 | ,00 |
| 14/12/2011 | 8,5900 | -3,70% | 8,9200 | 8,9800 | 8,5900 | 185.211 | ,00 |
| 13/12/2011 | 8,9200 | -3,98% | 9,2000 | 9,4000 | 8,9200 | 156.944 | ,00 |
| 12/12/2011 | 9,2900 | -11,69% | 10,3400 | 10,4300 | 9,2900 | 258.359 | ,00 |
| 09/12/2011 | 10,5200 | 2,53% | 9,9600 | 10,7000 | 9,9600 | 210.439 | ,00 |
| 08/12/2011 | 10,2600 | -5,18% | 11,0000 | 11,0400 | 10,2600 | 233.082 | ,00 |
| 07/12/2011 | 10,8200 | -3,22% | 11,4100 | 11,4800 | 10,7900 | 143.506 | ,00 |
| 06/12/2011 | 11,1800 | -2,02% | 11,2300 | 11,5000 | 11,0600 | 162.908 | ,00 |
| 05/12/2011 | 11,4100 | -1,13% | 11,7700 | 12,0200 | 11,4100 | 175.814 | ,00 |
| 02/12/2011 | 11,5400 | 2,30% | 11,4500 | 11,7100 | 11,2800 | 154.429 | ,00 |
| 01/12/2011 | 11,2800 | -7,69% | 12,3900 | 12,6300 | 11,2800 | 414.278 | ,00 |
| 30/11/2011 | 12,2200 | -4,16% | 12,1400 | 12,6400 | 11,3400 | 1.804.212 | ,00 |
| 29/11/2011 | 12,7500 | -0,70% | 13,0500 | 13,5200 | 12,6900 | 191.341 | ,00 |
| 28/11/2011 | 12,8400 | -1,31% | 13,5400 | 13,8700 | 12,8400 | 171.371 | ,00 |
| 25/11/2011 | 13,0100 | 1,32% | 12,8400 | 13,2200 | 12,5900 | 73.439 | ,00 |
| 24/11/2011 | 12,8400 | 2,15% | 13,2000 | 13,3200 | 12,8400 | 128.478 | ,00 |
| 23/11/2011 | 12,5700 | 0,24% | 12,4800 | 13,0100 | 12,3000 | 150.371 | ,00 |
| 22/11/2011 | 12,5400 | -6,28% | 13,3800 | 13,8900 | 12,5400 | 186.441 | ,00 |
| 21/11/2011 | 13,3800 | -8,48% | 14,4500 | 14,4500 | 13,3800 | 172.889 | ,00 |
| 18/11/2011 | 14,6200 | -4,76% | 15,1900 | 15,3000 | 14,6200 | 104.573 | ,00 |
| 17/11/2011 | 15,3500 | 1,52% | 14,8100 | 15,6900 | 14,4200 | 346.247 | ,00 |
| 16/11/2011 | 15,1200 | -11,68% | 16,2300 | 16,3200 | 15,1200 | 301.239 | ,00 |
| 15/11/2011 | 17,1200 | -11,11% | 19,6100 | 19,7900 | 16,8700 | 208.268 | ,00 |
| 14/11/2011 | 19,2600 | 0,00% | 19,7900 | 20,3300 | 19,0800 | 101.272 | ,00 |
| 11/11/2011 | 19,2600 | 2,88% | 19,4400 | 20,1500 | 19,0800 | 155.332 | ,00 |
| 10/11/2011 | 18,7200 | -5,41% | 21,0400 | 22,2900 | 18,7200 | 349.784 | ,00 |
| 09/11/2011 | 19,7900 | -9,05% | 20,3300 | 21,2200 | 19,7900 | 288.199 | ,00 |
| 08/11/2011 | 21,7600 | 11,93% | 19,6100 | 21,7600 | 19,0800 | 324.419 | ,00 |
| 07/11/2011 | 19,4400 | 6,87% | 19,6100 | 19,9700 | 18,7200 | 225.187 | ,00 |
| 04/11/2011 | 18,1900 | -4,66% | 18,5500 | 19,4400 | 17,8300 | 200.587 | ,00 |
| 03/11/2011 | 19,0800 | 15,22% | 16,4100 | 20,5100 | 15,8700 | 314.163 | ,00 |
| 02/11/2011 | 16,5600 | 5,54% | 16,5800 | 16,9100 | 15,9300 | 93.796 | ,00 |
| 01/11/2011 | 15,6900 | -11,16% | 14,4600 | 15,9700 | 14,4500 | 222.202 | ,00 |
| 31/10/2011 | 17,6600 | -8,31% | 18,0100 | 18,7200 | 17,6600 | 164.490 | ,00 |
| 27/10/2011 | 19,2600 | 3,83% | 22,2900 | 22,2900 | 19,2600 | 253.010 | ,00 |
| 26/10/2011 | 18,5500 | 4,04% | 17,8300 | 19,6100 | 17,2900 | 186.354 | ,00 |
| 25/10/2011 | 17,8300 | 6,64% | 16,4100 | 18,7200 | 16,2300 | 169.598 | ,00 |
| 24/10/2011 | 16,7200 | -19,19% | 17,4900 | 17,8300 | 16,0500 | 178.040 | ,00 |
| 21/10/2011 | 20,6900 | 9,47% | 19,2600 | 21,0400 | 19,0800 | 179.185 | ,00 |
| 20/10/2011 | 18,9000 | 8,19% | 16,7600 | 18,9000 | 16,7600 | 100.494 | ,00 |
| 19/10/2011 | 17,4700 | 3,13% | 17,2900 | 18,5500 | 16,6900 | 150.092 | ,00 |
| 18/10/2011 | 16,9400 | -2,02% | 16,1700 | 17,2000 | 15,9100 | 121.803 | ,00 |
| 17/10/2011 | 17,2900 | -9,38% | 19,4400 | 19,4400 | 17,2900 | 103.484 | ,00 |
| 14/10/2011 | 19,0800 | 3,92% | 18,1900 | 20,3300 | 17,5100 | 169.288 | ,00 |
| 13/10/2011 | 18,3600 | 5,09% | 17,8300 | 18,9000 | 17,3200 | 207.768 | ,00 |
| 12/10/2011 | 17,4700 | 18,04% | 14,8000 | 17,8300 | 14,6400 | 144.069 | ,00 |
| 11/10/2011 | 14,8000 | -19,39% | 18,1900 | 19,0800 | 14,6900 | 204.007 | ,00 |
| 10/10/2011 | 18,3600 | -11,98% | 18,3600 | 19,0800 | 17,1200 | 178.867 | ,00 |
| 07/10/2011 | 20,8600 | 2,61% | 20,8600 | 21,4000 | 20,3300 | 86.281 | ,00 |
| 06/10/2011 | 20,3300 | 3,67% | 19,6100 | 21,7600 | 19,6100 | 131.295 | ,00 |
| 05/10/2011 | 19,6100 | 0,00% | 20,3300 | 21,0400 | 19,6100 | 126.396 | ,00 |
| 04/10/2011 | 19,6100 | -9,88% | 20,3300 | 20,5100 | 18,7200 | 245.199 | ,00 |
| 03/10/2011 | 21,7600 | -8,22% | 22,6500 | 22,8200 | 21,7600 | 63.628 | ,00 |
| 30/9/2011 | 23,7100 | -3,62% | 24,2500 | 24,7900 | 23,1800 | 77.164 | ,00 |
| 29/9/2011 | 24,6000 | -2,84% | 24,9600 | 25,6800 | 24,0700 | 88.350 | ,00 |
| 28/9/2011 | 25,3200 | 12,68% | 23,0000 | 25,3200 | 21,9300 | 182.066 | ,00 |
| 27/9/2011 | 22,4700 | 5,89% | 22,2900 | 22,4700 | 21,4000 | 131.205 | ,00 |
| 26/9/2011 | 21,2200 | -8,46% | 22,8200 | 23,9000 | 21,0400 | 147.241 | ,00 |
| 23/9/2011 | 23,1800 | -13,35% | 26,2100 | 26,3900 | 23,1800 | 289.551 | ,00 |
| 22/9/2011 | 26,7500 | -5,64% | 27,2800 | 27,6400 | 26,3900 | 97.891 | ,00 |
| 21/9/2011 | 28,3500 | 1,25% | 28,3500 | 28,8900 | 27,2800 | 95.776 | ,00 |
| 20/9/2011 | 28,0000 | -4,83% | 29,6000 | 30,1400 | 28,0000 | 119.579 | ,00 |
| 19/9/2011 | 29,4200 | -2,97% | 29,0700 | 29,6000 | 28,3500 | 106.328 | ,00 |
| 16/9/2011 | 30,3200 | 5,61% | 29,4200 | 30,4900 | 28,7100 | 230.980 | ,00 |
| 15/9/2011 | 28,7100 | -0,62% | 30,1400 | 30,3200 | 28,7100 | 244.205 | ,00 |
| 14/9/2011 | 28,8900 | 2,56% | 28,7100 | 30,1400 | 28,7100 | 178.531 | ,00 |
| 13/9/2011 | 28,1700 | -0,63% | 29,0700 | 30,3200 | 27,8100 | 178.480 | ,00 |
| 12/9/2011 | 28,3500 | -10,17% | 29,6000 | 30,4900 | 28,3500 | 165.491 | ,00 |
| 09/9/2011 | 31,5600 | 2,33% | 30,3200 | 33,3400 | 29,2500 | 240.570 | ,00 |
| 08/9/2011 | 30,8400 | -12,63% | 33,5200 | 34,5900 | 30,6700 | 179.388 | ,00 |
| 07/9/2011 | 35,3000 | 20,68% | 30,8400 | 35,6600 | 30,1400 | 210.806 | ,00 |
| 06/9/2011 | 29,2500 | -6,25% | 31,2000 | 31,7400 | 29,2500 | 206.224 | ,00 |
| 05/9/2011 | 31,2000 | -10,73% | 34,4100 | 34,4100 | 31,2000 | 103.911 | ,00 |
| 02/9/2011 | 34,9500 | -9,27% | 36,0200 | 37,0900 | 34,9500 | 107.960 | ,00 |
| 01/9/2011 | 38,5200 | -4,42% | 39,5800 | 40,4700 | 36,0200 | 188.346 | ,00 |
| 31/8/2011 | 40,3000 | -9,96% | 44,4000 | 44,5700 | 39,4100 | 162.271 | ,00 |
| 30/8/2011 | 44,7600 | 1,63% | 53,5000 | 53,5000 | 42,8000 | 563.304 | ,00 |
| 29/8/2011 | 44,0400 | 29,99% | 44,0400 | 44,0400 | 44,0400 | 37.638 | ,00 |
| 26/8/2011 | 33,8800 | -4,99% | 35,6600 | 35,8400 | 32,1000 | 232.605 | ,00 |
| 25/8/2011 | 35,6600 | -9,10% | 39,2300 | 39,7700 | 35,6600 | 217.599 | ,00 |
| 24/8/2011 | 39,2300 | -7,17% | 42,9700 | 43,3300 | 39,2300 | 134.035 | ,00 |
| 23/8/2011 | 42,2600 | -5,96% | 45,2900 | 45,8200 | 41,9100 | 99.467 | ,00 |
| 22/8/2011 | 44,9400 | -2,33% | 46,0100 | 47,4300 | 44,9400 | 51.267 | ,00 |
| 19/8/2011 | 46,0100 | -1,14% | 45,2900 | 47,0700 | 44,7600 | 65.839 | ,00 |
| 18/8/2011 | 46,5400 | -5,77% | 47,7900 | 48,3200 | 46,5400 | 53.045 | ,00 |
| 17/8/2011 | 49,3900 | 4,13% | 45,8200 | 49,3900 | 45,8200 | 61.337 | ,00 |
| 16/8/2011 | 47,4300 | 2,71% | 46,1800 | 47,4300 | 45,1100 | 45.043 | ,00 |
| 12/8/2011 | 46,1800 | -0,77% | 47,0700 | 47,7900 | 46,1800 | 55.307 | ,00 |
| 11/8/2011 | 46,5400 | 0,39% | 47,4300 | 47,6100 | 45,1100 | 87.558 | ,00 |
| 10/8/2011 | 46,3600 | -2,26% | 49,5700 | 49,7500 | 45,4700 | 96.110 | ,00 |
| 09/8/2011 | 47,4300 | 1,54% | 47,4300 | 49,2200 | 44,5700 | 171.732 | ,00 |
| 08/8/2011 | 46,7100 | -5,77% | 51,3500 | 51,3500 | 46,7100 | 118.196 | ,00 |
| 05/8/2011 | 49,5700 | -0,72% | 47,7900 | 50,2800 | 46,7100 | 133.167 | ,00 |
| 04/8/2011 | 49,9300 | -1,05% | 50,4600 | 52,4200 | 49,5700 | 125.727 | ,00 |
| 03/8/2011 | 50,4600 | -4,07% | 51,7100 | 52,6000 | 50,4600 | 92.209 | ,00 |
| 02/8/2011 | 52,6000 | -2,95% | 53,5000 | 55,1000 | 52,2500 | 65.892 | ,00 |
| 01/8/2011 | 54,2000 | -0,66% | 56,3400 | 57,4100 | 54,2000 | 73.283 | ,00 |
| 29/7/2011 | 54,5600 | -1,30% | 55,6300 | 57,0600 | 54,5600 | 46.032 | ,00 |
| 28/7/2011 | 55,2800 | -2,21% | 55,9900 | 56,7000 | 55,1000 | 57.638 | ,00 |
| 27/7/2011 | 56,5300 | 1,62% | 55,1000 | 58,1300 | 54,2000 | 85.712 | ,00 |
| 26/7/2011 | 55,6300 | -7,70% | 60,0900 | 60,8100 | 55,6300 | 118.560 | ,00 |
| 25/7/2011 | 60,2700 | -6,11% | 62,7700 | 64,5500 | 60,2700 | 150.384 | ,00 |
| 22/7/2011 | 64,1900 | 18,80% | 57,2300 | 64,1900 | 57,0600 | 254.123 | ,00 |
| 21/7/2011 | 54,0300 | 3,76% | 54,5600 | 55,4600 | 51,8900 | 245.286 | ,00 |
| 20/7/2011 | 52,0700 | -1,01% | 53,6700 | 54,0300 | 52,0700 | 100.482 | ,00 |
| 19/7/2011 | 52,6000 | -0,68% | 53,8500 | 54,9200 | 52,4200 | 97.873 | ,00 |
| 18/7/2011 | 52,9600 | 1,36% | 53,3200 | 54,3900 | 51,0000 | 95.735 | ,00 |
| 15/7/2011 | 52,2500 | -1,34% | 52,9600 | 54,5600 | 52,2500 | 65.448 | ,00 |
| 14/7/2011 | 52,9600 | -0,68% | 53,8500 | 54,3900 | 51,3500 | 122.693 | ,00 |
| 13/7/2011 | 53,3200 | -5,68% | 57,0600 | 57,5900 | 53,3200 | 146.040 | ,00 |
| 12/7/2011 | 56,5300 | 0,34% | 54,0300 | 56,8800 | 52,9600 | 139.155 | ,00 |
| 11/7/2011 | 56,3400 | -3,08% | 56,7000 | 57,0600 | 54,5600 | 137.663 | ,00 |
| 08/7/2011 | 58,1300 | -3,84% | 60,4500 | 60,6300 | 57,9500 | 104.225 | ,00 |
| 07/7/2011 | 60,4500 | 0,30% | 60,2700 | 60,6300 | 57,7700 | 135.741 | ,00 |
| 06/7/2011 | 60,2700 | -4,52% | 62,0500 | 62,4100 | 59,2000 | 115.029 | ,00 |
| 05/7/2011 | 63,1200 | -4,32% | 65,0900 | 66,5100 | 63,1200 | 61.632 | ,00 |
| 04/7/2011 | 65,9700 | 1,35% | 65,9700 | 67,2200 | 63,6600 | 78.274 | ,00 |
| 01/7/2011 | 65,0900 | 5,19% | 62,7700 | 65,9700 | 62,4100 | 89.107 | ,00 |
| 30/6/2011 | 61,8800 | 0,31% | 63,1200 | 64,0100 | 61,5200 | 61.514 | ,00 |
| 29/6/2011 | 61,6900 | 1,16% | 63,4800 | 66,1600 | 60,0900 | 152.077 | ,00 |
| 28/6/2011 | 60,9800 | 4,27% | 59,7300 | 62,5800 | 59,2000 | 88.634 | ,00 |
| 27/6/2011 | 58,4800 | 2,18% | 57,2300 | 58,8400 | 55,9900 | 54.781 | ,00 |
| 24/6/2011 | 57,2300 | 1,24% | 60,4500 | 60,6300 | 57,2300 | 75.779 | ,00 |
| 23/6/2011 | 56,5300 | -4,80% | 58,4800 | 59,7300 | 56,5300 | 66.489 | ,00 |
| 22/6/2011 | 59,3800 | -4,04% | 61,8800 | 62,9400 | 59,3800 | 82.164 | ,00 |
| 21/6/2011 | 61,8800 | 9,83% | 57,5900 | 61,8800 | 56,7000 | 112.618 | ,00 |
| 20/6/2011 | 56,3400 | -4,83% | 58,6700 | 60,2700 | 56,3400 | 50.069 | ,00 |
| 17/6/2011 | 59,2000 | 6,42% | 56,8800 | 61,3400 | 55,4600 | 207.184 | ,00 |
| 16/6/2011 | 55,6300 | -4,30% | 56,1700 | 57,2300 | 54,5600 | 80.569 | ,00 |
| 15/6/2011 | 58,1300 | 2,52% | 55,8100 | 58,1300 | 53,5000 | 126.988 | ,00 |
| 14/6/2011 | 56,7000 | 0,94% | 54,9200 | 58,3000 | 54,3900 | 66.056 | ,00 |
| 10/6/2011 | 56,1700 | -3,65% | 58,8400 | 60,2700 | 56,1700 | 51.867 | ,00 |
| 09/6/2011 | 58,3000 | 4,13% | 55,9900 | 58,3000 | 55,9900 | 70.478 | ,00 |
| 08/6/2011 | 55,9900 | -7,65% | 59,2000 | 60,2700 | 55,9900 | 71.529 | ,00 |
| 07/6/2011 | 60,6300 | -2,57% | 60,8100 | 61,6900 | 58,1300 | 69.240 | ,00 |
| 06/6/2011 | 62,2300 | -0,56% | 62,4100 | 63,8300 | 60,9800 | 97.024 | ,00 |
| 03/6/2011 | 62,5800 | 12,84% | 57,7700 | 62,5800 | 57,2300 | 109.158 | ,00 |
| 02/6/2011 | 55,4600 | -0,31% | 54,3900 | 57,4100 | 53,5000 | 73.419 | ,00 |
| 01/6/2011 | 55,6300 | -1,26% | 58,1300 | 59,9100 | 55,4600 | 143.586 | ,00 |
| 31/5/2011 | 56,3400 | 8,58% | 53,5000 | 57,0600 | 52,7800 | 175.726 | ,00 |
| 30/5/2011 | 51,8900 | -9,06% | 56,5300 | 56,7000 | 51,8900 | 208.519 | ,00 |
| 27/5/2011 | 57,0600 | -3,03% | 60,4500 | 62,4100 | 54,5600 | 145.460 | ,00 |
| 26/5/2011 | 58,8400 | -4,62% | 62,0500 | 63,3000 | 58,8400 | 67.676 | ,00 |
| 25/5/2011 | 61,6900 | 5,81% | 59,2000 | 62,0500 | 58,3000 | 63.445 | ,00 |
| 24/5/2011 | 58,3000 | -1,82% | 61,8800 | 64,1900 | 58,3000 | 87.882 | ,00 |
| 23/5/2011 | 59,3800 | -1,48% | 59,3800 | 61,3400 | 58,6700 | 83.245 | ,00 |
| 20/5/2011 | 60,2700 | -1,74% | 61,3400 | 62,5800 | 60,2700 | 84.086 | ,00 |
| 19/5/2011 | 61,3400 | -2,28% | 62,9400 | 64,5500 | 60,6300 | 123.138 | ,00 |
| 18/5/2011 | 62,7700 | -3,56% | 65,2600 | 67,5800 | 62,2300 | 134.180 | ,00 |
| 17/5/2011 | 65,0900 | 4,90% | 62,7700 | 65,0900 | 61,3400 | 117.180 | ,00 |
| 16/5/2011 | 62,0500 | -1,70% | 62,0500 | 62,5800 | 60,6300 | 57.344 | ,00 |
| 13/5/2011 | 63,1200 | 1,14% | 63,8300 | 64,1900 | 62,4100 | 42.944 | ,00 |
| 12/5/2011 | 62,4100 | -3,32% | 64,1900 | 65,6200 | 62,0500 | 95.896 | ,00 |
| 11/5/2011 | 64,5500 | -3,71% | 67,7600 | 69,0100 | 64,5500 | 132.036 | ,00 |
| 10/5/2011 | 67,0400 | 9,29% | 62,4100 | 67,0400 | 60,8100 | 134.396 | ,00 |
| 09/5/2011 | 61,3400 | -0,87% | 62,4100 | 64,0100 | 59,3800 | 112.808 | ,00 |
| 06/5/2011 | 61,8800 | -3,33% | 63,8300 | 64,9100 | 61,8800 | 78.834 | ,00 |
| 05/5/2011 | 64,0100 | -1,92% | 65,6200 | 66,5100 | 63,6600 | 54.930 | ,00 |
| 04/5/2011 | 65,2600 | -2,92% | 65,8000 | 67,0400 | 64,5500 | 83.228 | ,00 |
| 03/5/2011 | 67,2200 | -2,85% | 69,1900 | 69,9000 | 65,9700 | 91.565 | ,00 |
| 02/5/2011 | 69,1900 | -1,52% | 71,3300 | 71,6800 | 67,7600 | 72.331 | ,00 |
| 29/4/2011 | 70,2600 | 7,07% | 66,5100 | 70,2600 | 66,3300 | 74.213 | ,00 |
| 28/4/2011 | 65,6200 | 3,96% | 63,1200 | 65,8000 | 62,4100 | 102.025 | ,00 |
| 27/4/2011 | 63,1200 | -3,03% | 64,7200 | 65,4400 | 61,5200 | 106.759 | ,00 |
| 26/4/2011 | 65,0900 | -0,26% | 65,2600 | 67,0400 | 63,8300 | 48.364 | ,00 |
| 21/4/2011 | 65,2600 | 2,24% | 66,1600 | 67,4000 | 65,2600 | 87.183 | ,00 |
| 20/4/2011 | 63,8300 | -8,45% | 71,3300 | 72,0400 | 63,8300 | 98.072 | ,00 |
| 19/4/2011 | 69,7200 | 2,09% | 68,4700 | 71,1400 | 67,7600 | 91.512 | ,00 |
| 18/4/2011 | 68,2900 | -7,49% | 74,0000 | 74,1700 | 68,1200 | 148.119 | ,00 |
| 15/4/2011 | 73,8200 | -3,05% | 76,1400 | 77,5600 | 72,9300 | 143.374 | ,00 |
| 14/4/2011 | 76,1400 | -5,31% | 79,8800 | 79,8800 | 75,4200 | 116.566 | ,00 |
| 13/4/2011 | 80,4100 | -0,46% | 80,7800 | 82,3800 | 79,7000 | 58.571 | ,00 |
| 12/4/2011 | 80,7800 | 2,27% | 76,8500 | 81,4800 | 76,6800 | 81.669 | ,00 |
| 11/4/2011 | 78,9900 | -4,74% | 81,4800 | 82,7300 | 78,1000 | 60.946 | ,00 |
| 08/4/2011 | 82,9200 | -2,52% | 86,1300 | 86,4800 | 82,5600 | 61.553 | ,00 |
| 07/4/2011 | 85,0600 | 3,93% | 82,9200 | 86,8300 | 82,0200 | 153.316 | ,00 |
| 06/4/2011 | 81,8400 | 5,52% | 78,4600 | 82,7300 | 75,2500 | 101.056 | ,00 |
| 05/4/2011 | 77,5600 | 0,00% | 76,6800 | 79,3400 | 75,9600 | 95.322 | ,00 |
| 04/4/2011 | 77,5600 | -2,69% | 80,0600 | 80,4100 | 76,1400 | 94.432 | ,00 |
| 01/4/2011 | 79,7000 | -1,76% | 82,7300 | 83,0900 | 78,8100 | 140.911 | ,00 |
| 31/3/2011 | 81,1300 | -2,99% | 83,6300 | 85,9400 | 80,7800 | 107.678 | ,00 |
| 30/3/2011 | 83,6300 | -5,26% | 86,1300 | 87,3700 | 83,2700 | 137.361 | ,00 |
| 29/3/2011 | 88,2700 | -1,58% | 90,0400 | 90,0400 | 84,8800 | 131.813 | ,00 |
| 28/3/2011 | 89,6900 | -0,39% | 90,0400 | 91,4700 | 89,1600 | 50.112 | ,00 |
| 24/3/2011 | 90,0400 | 3,26% | 86,8300 | 90,7600 | 86,3000 | 87.551 | ,00 |
| 23/3/2011 | 87,2000 | -4,86% | 90,2300 | 91,1200 | 87,2000 | 132.690 | ,00 |
| 22/3/2011 | 91,6500 | -3,57% | 94,5100 | 94,8600 | 91,6500 | 97.417 | ,00 |
| 21/3/2011 | 95,0400 | 1,53% | 95,2200 | 95,9300 | 93,0700 | 59.986 | ,00 |
| 18/3/2011 | 93,6100 | 0,38% | 94,8600 | 95,2200 | 93,0700 | 158.282 | ,00 |
| 17/3/2011 | 93,2600 | 2,55% | 92,0100 | 93,2600 | 89,6900 | 136.127 | ,00 |
| 16/3/2011 | 90,9400 | 3,66% | 89,5100 | 92,7200 | 89,1600 | 158.488 | ,00 |
| 15/3/2011 | 87,7300 | -6,28% | 92,1900 | 92,5400 | 87,7300 | 221.447 | ,00 |
| 14/3/2011 | 93,6100 | 6,70% | 92,7200 | 94,3300 | 90,4100 | 529.775 | ,00 |
| 11/3/2011 | 87,7300 | 4,24% | 83,6300 | 90,2300 | 83,6300 | 174.522 | ,00 |
| 10/3/2011 | 84,1600 | -1,67% | 82,9200 | 85,7700 | 82,9200 | 69.508 | ,00 |
| 09/3/2011 | 85,5900 | 2,34% | 83,0900 | 86,4800 | 83,0900 | 111.070 | ,00 |
| 08/3/2011 | 83,6300 | -4,28% | 86,3000 | 86,3000 | 83,0900 | 237.872 | ,00 |
| 04/3/2011 | 87,3700 | -0,82% | 88,0900 | 89,5100 | 87,2000 | 84.728 | ,00 |
| 03/3/2011 | 88,0900 | 0,82% | 88,2700 | 90,0400 | 87,5500 | 122.112 | ,00 |
| 02/3/2011 | 87,3700 | -2,39% | 86,8300 | 90,2300 | 85,9400 | 221.615 | ,00 |
| 01/3/2011 | 89,5100 | 4,58% | 86,4800 | 91,1200 | 86,1300 | 193.744 | ,00 |
| 28/2/2011 | 85,5900 | -1,85% | 85,5900 | 87,7300 | 84,1600 | 123.586 | ,00 |
| 25/2/2011 | 87,2000 | -2,40% | 88,9700 | 90,2300 | 85,9400 | 137.141 | ,00 |
| 24/2/2011 | 89,3400 | -1,76% | 90,0400 | 92,3600 | 88,4400 | 171.753 | ,00 |
| 23/2/2011 | 90,9400 | 4,09% | 87,0100 | 94,5100 | 86,1300 | 284.511 | ,00 |
| 22/2/2011 | 87,3700 | -2,59% | 86,6600 | 88,4400 | 84,8800 | 203.798 | ,00 |
| 21/2/2011 | 89,6900 | 5,01% | 98,0700 | 101,2800 | 89,6900 | 666.760 | ,00 |
| 18/2/2011 | 85,4100 | 4,36% | 82,0200 | 87,9100 | 80,2400 | 142.555 | ,00 |
| 17/2/2011 | 81,8400 | 4,31% | 78,8100 | 82,3800 | 77,5600 | 112.428 | ,00 |
| 16/2/2011 | 78,4600 | 0,00% | 78,4600 | 79,7000 | 77,2100 | 78.074 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 2,8250 | 5,21 % | 0,1400 | 1.029.025 |
| ΜΕΒΑ | 6,4500 | 4,88 % | 0,3000 | 1.980 |
| ΒΙΟΣΚ | 2,8200 | 4,83 % | 0,1300 | 25.628 |
| ΜΙΓ | 4,3600 | 4,56 % | 0,1900 | 25.876 |
| ΙΝΛΙΦ | 5,1400 | 4,26 % | 0,2100 | 7.627 |
| ΚΑΙΡΟΜΕΖ | 0,4300 | 4,12 % | 0,0170 | 284.482 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 518.250 |
| CREDIA | 1,5260 | 3,81 % | 0,0560 | 1.321.517 |
| ΚΟΡΔΕ | 0,5000 | 3,73 % | 0,0180 | 1.705 |
| ΒΙΟ | 6,6000 | 3,45 % | 0,2200 | 251.523 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9700 | 1,01 % | 0,0700 | 39.019.236 |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | -0,0040 | 31.133.931 |
| ΑΛΦΑ | 3,4680 | -0,72 % | -0,0250 | 24.911.790 |
| ΕΤΕ | 12,2700 | 1,40 % | 0,1700 | 18.492.787 |
| MTLN | 51,4500 | 0,49 % | 0,2500 | 13.905.447 |
| TITC | 36,8500 | 1,80 % | 0,6500 | 7.907.178 |
| BOCHGR | 7,4800 | -0,27 % | -0,0200 | 7.488.824 |
| ΟΠΑΠ | 19,2100 | 0,79 % | 0,1500 | 6.396.655 |
| ΟΤΕ | 16,6000 | 0,91 % | 0,1500 | 5.386.233 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 4.421.246 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 31,13εκ. |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 24,91εκ. |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 39,02εκ. |
| ΕΤΕ | 12,2700 | 1,40 % | 1.517.478 | 18,49εκ. |
| CREDIA | 1,5260 | 3,81 % | 1.321.517 | 2,00εκ. |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 2,84εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 1.019.965 | 1,24εκ. |
| BOCHGR | 7,4800 | -0,27 % | 999.956 | 7,49εκ. |
| ΕΛΠΕ | 8,6000 | 3,99 % | 518.250 | 4,42εκ. |
| ΟΠΑΠ | 19,2100 | 0,79 % | 333.496 | 6,40εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3900 | 0,36 % | 18.890 | 0,62 % |
| ΦΑΙΣ | 3,5550 | 3,04 % | 261.654 | 0,57 % |
| ΦΡΛΚ | 4,5600 | 2,47 % | 280.711 | 0,55 % |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 0,45 % |
| ΠΕΡΦ | 5,9600 | -2,13 % | 50.308 | 0,36 % |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 0,31 % |
| ΚΥΡΙΟ | 2,2500 | -0,88 % | 21.728 | 0,29 % |
| TITC | 36,8500 | 1,80 % | 215.463 | 0,28 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 0,27 % |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | 101 | 24,85 % |
| ΑΤΕΚ | 1,3900 | 1,46 % | 2.879 | 14,60 % |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | 91 | 12,87 % |
| ΛΑΝΑΚ | 1,4500 | 2,84 % | 5.088 | 11,35 % |
| ΞΥΛΠ | 0,4600 | -4,56 % | 305 | 9,96 % |
| ΜΙΝ | 0,5980 | -4,78 % | 101 | 9,24 % |
| ΚΕΚΡ | 2,1900 | 0,00 % | 12.870 | 7,76 % |
| ΝΤΟΠΛΕΡ | 0,6700 | 0,00 % | 550 | 7,46 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 6,52 % |
| ΝΑΥΠ | 1,2100 | 1,26 % | 20.567 | 6,28 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|