| 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
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,3400 €
-0,0200 (-0,27%)
- Άνοιγμα 7,4600
- Υψηλό 7,4600
- Χαμηλό 7,3200
- Όγκος 2.476
- Τζίρος 18.387 €
- Πράξεις 22
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/6/2012 | 16,3550 | 2,42% | 15,4840 | 16,3550 | 15,4840 | 13 | 216,39 |
| 18/6/2012 | 15,9680 | 0,00% | 15,9680 | 15,9680 | 15,9680 | 31 | 492,69 |
| 15/6/2012 | 15,9680 | 6,45% | 14,5160 | 15,9680 | 14,5160 | 50 | 789,60 |
| 14/6/2012 | 15,0000 | -3,73% | 15,4840 | 15,4840 | 15,0000 | 4 | 57,93 |
| 13/6/2012 | 15,5810 | 1,26% | 15,4840 | 15,5810 | 15,4840 | 66 | 1.030,20 |
| 12/6/2012 | 15,3870 | -9,66% | 15,3870 | 15,3870 | 15,3870 | 3 | 47,70 |
| 11/6/2012 | 17,0320 | -9,75% | 17,0320 | 17,0320 | 17,0320 | 62 | 1.056,00 |
| 08/6/2012 | 18,8710 | -9,72% | 18,8710 | 18,8710 | 18,8710 | 40 | 768,30 |
| 07/6/2012 | 20,9030 | 0,00% | 20,9030 | 20,9030 | 20,9030 | ,00 | |
| 06/6/2012 | 20,9030 | -10,00% | 20,9030 | 20,9030 | 20,9030 | 27 | 566,78 |
| 05/6/2012 | 23,2260 | 0,00% | 23,2260 | 23,2260 | 23,2260 | ,00 | |
| 01/6/2012 | 23,2260 | 0,00% | 23,2260 | 23,2260 | 23,2260 | ,00 | |
| 31/5/2012 | 23,2260 | 6,67% | 23,2260 | 23,2260 | 23,2260 | 1 | 29,04 |
| 30/5/2012 | 21,7740 | 0,00% | 21,7740 | 21,7740 | 21,7740 | ,00 | |
| 29/5/2012 | 21,7740 | 9,75% | 21,7740 | 21,7740 | 21,7740 | 4,50 | |
| 28/5/2012 | 19,8390 | 9,63% | 19,8390 | 19,8390 | 19,8390 | 4,10 | |
| 25/5/2012 | 18,0970 | 10,00% | 18,0970 | 18,0970 | 18,0970 | 3,74 | |
| 24/5/2012 | 16,4520 | -5,55% | 17,4190 | 17,4190 | 16,4520 | 11 | 190,30 |
| 23/5/2012 | 17,4190 | 0,00% | 17,4190 | 17,4190 | 17,4190 | 31 | 540,00 |
| 22/5/2012 | 17,4190 | 0,55% | 17,4190 | 17,4190 | 17,4190 | 10 | 180,00 |
| 21/5/2012 | 17,3230 | 0,00% | 17,3230 | 17,3230 | 17,3230 | ,00 | |
| 18/5/2012 | 17,3230 | 0,00% | 17,3230 | 17,3230 | 17,3230 | 4 | 75,18 |
| 17/5/2012 | 17,3230 | 0,00% | 18,9680 | 18,9680 | 17,3230 | 8 | 136,21 |
| 16/5/2012 | 17,3230 | 0,00% | 17,3230 | 17,3230 | 17,3230 | ,00 | |
| 15/5/2012 | 17,3230 | 9,82% | 17,3230 | 17,3230 | 17,3230 | 2 | 28,64 |
| 14/5/2012 | 15,7740 | 0,00% | 15,7740 | 15,7740 | 15,7740 | ,00 | |
| 11/5/2012 | 15,7740 | 0,00% | 15,7740 | 15,7740 | 15,7740 | ,00 | |
| 10/5/2012 | 15,7740 | 0,00% | 15,7740 | 15,7740 | 15,7740 | ,00 | |
| 09/5/2012 | 15,7740 | 1,87% | 15,7740 | 15,7740 | 15,7740 | 9 | 139,85 |
| 08/5/2012 | 15,4840 | -5,33% | 16,3550 | 16,3550 | 15,4840 | 19 | 292,80 |
| 07/5/2012 | 16,3550 | 0,00% | 16,3550 | 16,3550 | 16,3550 | ,00 | |
| 04/5/2012 | 16,3550 | 0,00% | 16,3550 | 16,3550 | 16,3550 | ,00 | |
| 03/5/2012 | 16,3550 | 0,00% | 16,3550 | 16,3550 | 16,3550 | 1 | 24,00 |
| 02/5/2012 | 16,3550 | 4,97% | 16,3550 | 16,3550 | 16,3550 | 30 | 484,86 |
| 30/4/2012 | 15,5810 | 0,00% | 17,1290 | 17,1290 | 15,5810 | 28 | 437,91 |
| 27/4/2012 | 15,5810 | 3,87% | 16,4520 | 16,4520 | 14,1290 | 43 | 676,93 |
| 26/4/2012 | 15,0000 | 4,03% | 14,4190 | 15,0000 | 13,8390 | 112 | 1.608,84 |
| 25/4/2012 | 14,4190 | -3,87% | 13,5480 | 14,7100 | 13,5480 | 119 | 1.655,82 |
| 24/4/2012 | 15,0000 | 0,00% | 15,0000 | 15,0000 | 15,0000 | ,00 | |
| 23/4/2012 | 15,0000 | -8,83% | 15,0000 | 15,0000 | 15,0000 | 2 | 27,59 |
| 20/4/2012 | 16,4520 | 0,00% | 16,4520 | 16,4520 | 16,4520 | 7 | 119,00 |
| 19/4/2012 | 16,4520 | 0,00% | 16,4520 | 16,4520 | 16,4520 | ,00 | |
| 18/4/2012 | 16,4520 | 0,00% | 16,4520 | 16,4520 | 16,4520 | 2 | 36,72 |
| 17/4/2012 | 16,4520 | 6,25% | 16,4520 | 16,4520 | 16,4520 | ,85 | |
| 12/4/2012 | 15,4840 | 6,67% | 15,4840 | 15,4840 | 15,4840 | 21 | 314,40 |
| 11/4/2012 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | ,00 | |
| 10/4/2012 | 14,5160 | 3,45% | 13,5480 | 14,5160 | 13,5480 | 5 | 74,25 |
| 05/4/2012 | 14,0320 | 9,85% | 14,0320 | 14,0320 | 14,0320 | ,73 | |
| 04/4/2012 | 12,7740 | 0,00% | 12,7740 | 12,7740 | 12,7740 | ,00 | |
| 03/4/2012 | 12,7740 | 0,00% | 12,7740 | 12,7740 | 12,7740 | ,00 | |
| 02/4/2012 | 12,7740 | 3,94% | 11,2260 | 13,4520 | 11,2260 | 26 | 320,70 |
| 30/3/2012 | 12,2900 | 5,83% | 15,0000 | 15,0000 | 12,1940 | 21 | 253,57 |
| 29/3/2012 | 11,6130 | -20,00% | 11,6130 | 11,6130 | 11,6130 | 2 | 29,88 |
| 28/3/2012 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | 10 | 143,55 |
| 27/3/2012 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | 1 | 22,50 |
| 26/3/2012 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | ,00 | |
| 23/3/2012 | 14,5160 | 0,00% | 14,5160 | 14,5160 | 14,5160 | 13 | 196,65 |
| 22/3/2012 | 14,5160 | 0,00% | 14,5160 | 18,8710 | 14,5160 | 40 | 585,23 |
| 21/3/2012 | 14,5160 | -11,77% | 14,5160 | 14,5160 | 14,5160 | 52 | 756,15 |
| 20/3/2012 | 16,4520 | 0,00% | 16,4520 | 16,4520 | 16,4520 | ,00 | |
| 19/3/2012 | 16,4520 | 0,00% | 16,4520 | 16,4520 | 16,4520 | ,00 | |
| 16/3/2012 | 16,4520 | -14,14% | 17,6130 | 17,6130 | 16,4520 | 97 | 1.615,03 |
| 15/3/2012 | 19,1610 | 4,76% | 18,2900 | 19,1610 | 18,2900 | 7 | 142,82 |
| 14/3/2012 | 18,2900 | 21,93% | 15,0000 | 18,2900 | 15,0000 | 21 | 314,54 |
| 13/3/2012 | 15,0000 | -18,42% | 15,0000 | 15,0000 | 15,0000 | 7 | 108,50 |
| 12/3/2012 | 18,3870 | 26,67% | 14,7100 | 18,7740 | 14,0320 | 79 | 1.130,30 |
| 09/3/2012 | 14,5160 | 1,35% | 14,5160 | 14,5160 | 14,5160 | 10 | 150,00 |
| 08/3/2012 | 14,3230 | 0,00% | 14,3230 | 14,3230 | 14,3230 | ,00 | |
| 07/3/2012 | 14,3230 | 2,07% | 14,0320 | 14,4190 | 14,0320 | 66 | 948,40 |
| 06/3/2012 | 14,0320 | 2,11% | 14,0320 | 14,0320 | 14,0320 | 35 | 497,35 |
| 05/3/2012 | 13,7420 | 0,00% | 13,7420 | 13,7420 | 13,7420 | ,00 | |
| 02/3/2012 | 13,7420 | 0,00% | 13,7420 | 13,7420 | 13,7420 | 12 | ,00 |
| 01/3/2012 | 13,7420 | -6,58% | 15,3870 | 15,3870 | 13,7420 | 16 | ,00 |
| 29/2/2012 | 14,7100 | 8,58% | 14,7100 | 14,7100 | 14,7100 | 10 | ,00 |
| 28/2/2012 | 13,5480 | 0,00% | 13,5480 | 13,5480 | 13,5480 | 122 | ,00 |
| 24/2/2012 | 13,5480 | 0,00% | 13,5480 | 13,5480 | 13,5480 | ,00 | |
| 23/2/2012 | 13,5480 | -4,11% | 12,8710 | 13,5480 | 12,8710 | 66 | ,00 |
| 22/2/2012 | 14,1290 | 9,77% | 14,1290 | 14,1290 | 14,1290 | 69 | ,00 |
| 21/2/2012 | 12,8710 | 9,91% | 11,9030 | 12,8710 | 11,9030 | 128 | ,00 |
| 20/2/2012 | 11,7100 | -6,92% | 11,3230 | 13,7420 | 11,3230 | 80 | ,00 |
| 17/2/2012 | 12,5810 | -7,14% | 12,5810 | 13,5480 | 12,5810 | 93 | ,00 |
| 16/2/2012 | 13,5480 | 3,70% | 13,4520 | 13,5480 | 13,4520 | 21 | ,00 |
| 15/2/2012 | 13,0650 | 3,85% | 13,5480 | 13,5480 | 13,0650 | 5 | ,00 |
| 14/2/2012 | 12,5810 | -8,45% | 12,5810 | 12,5810 | 12,5810 | 3 | ,00 |
| 13/2/2012 | 13,7420 | 1,43% | 13,5480 | 14,6130 | 12,1940 | 96 | ,00 |
| 10/2/2012 | 13,5480 | -5,41% | 14,6130 | 14,6130 | 13,3550 | 456 | ,00 |
| 09/2/2012 | 14,3230 | -2,63% | 13,2580 | 15,0970 | 13,2580 | 193 | ,00 |
| 08/2/2012 | 14,7100 | -6,17% | 14,8060 | 14,9030 | 14,1290 | 39 | ,00 |
| 07/2/2012 | 15,6770 | 2,53% | 13,9360 | 15,6770 | 13,9360 | 102 | ,00 |
| 06/2/2012 | 15,2900 | -1,25% | 15,4840 | 15,4840 | 14,0320 | 61 | ,00 |
| 03/2/2012 | 15,4840 | 7,39% | 15,4840 | 15,4840 | 15,4840 | 5 | ,00 |
| 02/2/2012 | 14,4190 | 6,43% | 14,4190 | 14,4190 | 14,4190 | 1 | ,00 |
| 01/2/2012 | 13,5480 | 2,94% | 14,4190 | 14,4190 | 13,2580 | 226 | ,00 |
| 31/1/2012 | 13,1610 | 5,42% | 12,5810 | 13,1610 | 12,0970 | 140 | ,00 |
| 30/1/2012 | 12,4840 | -18,87% | 12,4840 | 12,4840 | 12,4840 | 7 | ,00 |
| 27/1/2012 | 15,3870 | 7,43% | 15,3870 | 15,3870 | 15,3870 | 27 | ,00 |
| 26/1/2012 | 14,3230 | 0,00% | 14,4190 | 14,4190 | 14,3230 | 88 | ,00 |
| 25/1/2012 | 14,3230 | 0,00% | 14,3230 | 14,3230 | 14,3230 | ,00 | |
| 24/1/2012 | 14,3230 | 16,54% | 14,3230 | 14,3230 | 14,2260 | 67 | ,00 |
| 23/1/2012 | 12,2900 | -9,29% | 13,5480 | 14,5160 | 12,2900 | 73 | ,00 |
| 20/1/2012 | 13,5480 | 1,45% | 13,5480 | 13,5480 | 13,4520 | 40 | ,00 |
| 19/1/2012 | 13,3550 | 20,00% | 7,8390 | 13,5480 | 7,8390 | 3 | ,00 |
| 18/1/2012 | 11,1290 | 0,00% | 11,1290 | 11,1290 | 11,1290 | ,00 | |
| 17/1/2012 | 11,1290 | 0,00% | 11,2260 | 11,2260 | 11,1290 | 25 | ,00 |
| 16/1/2012 | 11,1290 | -28,57% | 10,9360 | 11,1290 | 10,9360 | 10 | ,00 |
| 13/1/2012 | 15,5810 | 24,81% | 15,5810 | 15,5810 | 15,5810 | 1 | ,00 |
| 12/1/2012 | 12,4840 | 0,00% | 12,4840 | 12,4840 | 12,4840 | ,00 | |
| 11/1/2012 | 12,4840 | 22,86% | 12,4840 | 12,4840 | 12,4840 | 8 | ,00 |
| 10/1/2012 | 10,1610 | -10,26% | 9,6770 | 13,9360 | 9,6770 | 7 | ,00 |
| 09/1/2012 | 11,3230 | 0,00% | 11,3230 | 11,3230 | 11,3230 | ,00 | |
| 05/1/2012 | 11,3230 | 0,00% | 11,3230 | 11,3230 | 11,3230 | ,00 | |
| 04/1/2012 | 11,3230 | 3,54% | 11,0320 | 11,3230 | 11,0320 | 8 | ,00 |
| 03/1/2012 | 10,9360 | -25,66% | 10,9360 | 10,9360 | 10,9360 | 3 | ,00 |
| 02/1/2012 | 14,7100 | 0,00% | 14,7100 | 14,7100 | 14,7100 | ,00 | |
| 30/12/2011 | 14,7100 | 0,00% | 14,7100 | 14,7100 | 14,7100 | 10 | ,00 |
| 29/12/2011 | 14,7100 | 0,00% | 14,7100 | 14,7100 | 14,7100 | 5 | ,00 |
| 28/12/2011 | 14,7100 | 1,34% | 14,7100 | 14,7100 | 14,7100 | 2 | ,00 |
| 27/12/2011 | 14,5160 | -2,60% | 15,4840 | 15,4840 | 14,5160 | 73 | ,00 |
| 23/12/2011 | 14,9030 | 0,00% | 10,4520 | 15,7740 | 10,4520 | 5 | ,00 |
| 22/12/2011 | 14,9030 | -3,15% | 14,9030 | 14,9030 | 14,9030 | 2 | ,00 |
| 21/12/2011 | 15,3870 | -0,63% | 15,3870 | 15,3870 | 15,3870 | 2 | ,00 |
| 20/12/2011 | 15,4840 | 0,00% | 15,4840 | 15,4840 | 15,4840 | ,00 | |
| 19/12/2011 | 15,4840 | 4,58% | 15,4840 | 15,4840 | 15,4840 | 5 | ,00 |
| 16/12/2011 | 14,8060 | -0,65% | 14,5160 | 14,8060 | 14,5160 | 41 | ,00 |
| 15/12/2011 | 14,9030 | 0,00% | 14,9030 | 14,9030 | 14,9030 | ,00 | |
| 14/12/2011 | 14,9030 | 0,00% | 14,9030 | 14,9030 | 14,9030 | ,00 | |
| 13/12/2011 | 14,9030 | 6,21% | 14,9030 | 14,9030 | 14,9030 | 10 | ,00 |
| 12/12/2011 | 14,0320 | 0,00% | 14,0320 | 14,0320 | 14,0320 | 20 | ,00 |
| 09/12/2011 | 14,0320 | -3,98% | 14,5160 | 14,5160 | 13,5480 | 156 | ,00 |
| 08/12/2011 | 14,6130 | 14,40% | 16,1610 | 16,4520 | 14,1290 | 505 | ,00 |
| 07/12/2011 | 12,7740 | 1,53% | 13,3550 | 13,3550 | 12,5810 | 34 | ,00 |
| 06/12/2011 | 12,5810 | -5,80% | 11,7100 | 12,7740 | 11,7100 | 63 | ,00 |
| 05/12/2011 | 13,3550 | -0,72% | 13,4520 | 13,5480 | 13,3550 | 151 | ,00 |
| 02/12/2011 | 13,4520 | 5,31% | 15,4840 | 15,4840 | 13,1610 | 181 | ,00 |
| 01/12/2011 | 12,7740 | -5,71% | 17,6130 | 17,6130 | 12,4840 | 810 | ,00 |
| 30/11/2011 | 13,5480 | 28,44% | 13,3550 | 13,6450 | 13,0650 | 2.485 | ,00 |
| 29/11/2011 | 10,5480 | 29,76% | 10,5480 | 10,5480 | 10,5480 | 268 | ,00 |
| 28/11/2011 | 8,1290 | 29,24% | 8,1290 | 8,1290 | 8,1290 | 29 | ,00 |
| 25/11/2011 | 6,2900 | 29,99% | 6,2900 | 6,2900 | 6,2900 | 103 | ,00 |
| 24/11/2011 | 4,8390 | 28,22% | 4,8390 | 4,8390 | 4,8390 | ,00 | |
| 23/11/2011 | 3,7740 | 30,00% | 3,7740 | 3,7740 | 3,7740 | 1 | ,00 |
| 22/11/2011 | 2,9030 | 2,04% | 3,0190 | 3,0190 | 2,9030 | 2.846 | ,00 |
| 21/11/2011 | 2,8450 | -8,14% | 3,0970 | 3,2420 | 2,8450 | 10.458 | ,00 |
| 18/11/2011 | 3,0970 | 8,86% | 3,6100 | 3,6390 | 3,0480 | 2.255 | ,00 |
| 17/11/2011 | 2,8450 | 0,00% | 2,8450 | 2,8740 | 2,8450 | 1.134 | ,00 |
| 16/11/2011 | 2,8450 | 1,03% | 2,8450 | 3,6390 | 2,8450 | 1.668 | ,00 |
| 15/11/2011 | 2,8160 | 0,00% | 2,8450 | 2,8450 | 2,8160 | 1.436 | ,00 |
| 14/11/2011 | 2,8160 | 1,04% | 2,8160 | 2,8160 | 2,8160 | 86 | ,00 |
| 11/11/2011 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 1.308 | ,00 |
| 10/11/2011 | 2,7870 | -2,04% | 2,8160 | 2,9030 | 2,7870 | 1.206 | ,00 |
| 09/11/2011 | 2,8450 | 1,03% | 2,8160 | 2,9030 | 2,8160 | 2.725 | ,00 |
| 08/11/2011 | 2,8160 | -2,02% | 2,9030 | 2,9030 | 2,8160 | 1.029 | ,00 |
| 07/11/2011 | 2,8740 | 2,06% | 2,9030 | 2,9030 | 2,8450 | 2.172 | ,00 |
| 04/11/2011 | 2,8160 | -3,00% | 2,8160 | 2,8160 | 2,8160 | 70 | ,00 |
| 03/11/2011 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | ,00 | |
| 02/11/2011 | 2,9030 | -1,96% | 2,9610 | 2,9610 | 2,9030 | 426 | ,00 |
| 01/11/2011 | 2,9610 | 0,00% | 2,9610 | 2,9610 | 2,9610 | ,00 | |
| 31/10/2011 | 2,9610 | -0,97% | 2,9610 | 2,9610 | 2,9610 | 18 | ,00 |
| 27/10/2011 | 2,9900 | -3,45% | 2,8160 | 3,0190 | 2,8160 | 2.549 | ,00 |
| 26/10/2011 | 3,0970 | 2,58% | 2,9610 | 3,0970 | 2,9610 | 1.461 | ,00 |
| 25/10/2011 | 3,0190 | 8,32% | 3,0480 | 3,0680 | 2,8740 | 3.905 | ,00 |
| 24/10/2011 | 2,7870 | 1,75% | 2,6810 | 2,8160 | 2,6810 | 6.305 | ,00 |
| 21/10/2011 | 2,7390 | 2,55% | 2,6810 | 2,7390 | 2,6610 | 2.232 | ,00 |
| 20/10/2011 | 2,6710 | -0,37% | 2,6710 | 2,6810 | 2,6230 | 1.758 | ,00 |
| 19/10/2011 | 2,6810 | 4,52% | 2,6230 | 2,6810 | 2,6230 | 446 | ,00 |
| 18/10/2011 | 2,5650 | -1,12% | 2,5650 | 2,5650 | 2,5650 | 1.948 | ,00 |
| 17/10/2011 | 2,5940 | -1,82% | 2,6520 | 2,6520 | 2,5940 | 414 | ,00 |
| 14/10/2011 | 2,6420 | 4,22% | 2,5350 | 2,6810 | 2,5350 | 2.218 | ,00 |
| 13/10/2011 | 2,5350 | 0,36% | 2,4580 | 2,5350 | 2,4480 | 2.730 | ,00 |
| 12/10/2011 | 2,5260 | 2,77% | 2,4000 | 2,5350 | 2,4000 | 11.656 | ,00 |
| 11/10/2011 | 2,4580 | -9,30% | 2,4580 | 2,6320 | 2,4480 | 3.131 | ,00 |
| 10/10/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 35 | ,00 |
| 07/10/2011 | 2,7100 | 6,90% | 2,5350 | 2,7390 | 2,5350 | 3.901 | ,00 |
| 06/10/2011 | 2,5350 | 3,55% | 2,5350 | 2,5350 | 2,5350 | 887 | ,00 |
| 05/10/2011 | 2,4480 | 0,00% | 2,4480 | 2,4480 | 2,2840 | 1.945 | ,00 |
| 04/10/2011 | 2,4480 | -2,31% | 2,4190 | 2,4770 | 2,4190 | 851 | ,00 |
| 03/10/2011 | 2,5060 | 0,00% | 2,5060 | 2,5060 | 2,5060 | 93 | ,00 |
| 30/9/2011 | 2,5060 | 0,00% | 2,5060 | 2,6230 | 2,4770 | 1.391 | ,00 |
| 29/9/2011 | 2,5060 | 0,00% | 2,5060 | 2,5060 | 2,5060 | 887 | ,00 |
| 28/9/2011 | 2,5060 | -1,14% | 2,5350 | 2,5350 | 2,5060 | 1.063 | ,00 |
| 27/9/2011 | 2,5350 | 1,16% | 2,5350 | 2,5350 | 2,5350 | 3.070 | ,00 |
| 26/9/2011 | 2,5060 | -1,14% | 2,5060 | 2,5060 | 2,5060 | 716 | ,00 |
| 23/9/2011 | 2,5350 | 2,34% | 2,5940 | 2,6230 | 2,4000 | 5.914 | ,00 |
| 22/9/2011 | 2,4770 | 0,00% | 2,4770 | 2,4770 | 2,4190 | 570 | ,00 |
| 21/9/2011 | 2,4770 | 0,00% | 2,4770 | 2,4770 | 2,4770 | 488 | ,00 |
| 20/9/2011 | 2,4770 | 0,00% | 2,4770 | 2,4770 | 2,4770 | 732 | ,00 |
| 19/9/2011 | 2,4770 | 0,00% | 2,4770 | 2,4770 | 2,4770 | 485 | ,00 |
| 16/9/2011 | 2,4770 | 4,47% | 2,4770 | 2,4770 | 2,4770 | 18 | ,00 |
| 15/9/2011 | 2,3710 | -6,47% | 2,5350 | 2,5350 | 2,3710 | 490 | ,00 |
| 14/9/2011 | 2,5350 | 0,00% | 2,5350 | 2,5940 | 2,5350 | 838 | ,00 |
| 13/9/2011 | 2,5350 | -1,17% | 2,5650 | 2,5650 | 2,5350 | 321 | ,00 |
| 12/9/2011 | 2,5650 | 0,00% | 2,5650 | 2,5650 | 2,5650 | 485 | ,00 |
| 09/9/2011 | 2,5650 | 4,78% | 2,4480 | 2,5940 | 2,3710 | 841 | ,00 |
| 08/9/2011 | 2,4480 | 0,00% | 2,4190 | 2,4770 | 2,3710 | 567 | ,00 |
| 07/9/2011 | 2,4480 | 4,53% | 2,3420 | 2,5060 | 2,3420 | 380 | ,00 |
| 06/9/2011 | 2,3420 | 5,21% | 2,1390 | 2,3420 | 2,1390 | 1.033 | ,00 |
| 05/9/2011 | 2,2260 | -9,07% | 2,2550 | 2,3420 | 2,1970 | 4.124 | ,00 |
| 02/9/2011 | 2,4480 | -6,67% | 2,4190 | 2,4770 | 2,3420 | 3.627 | ,00 |
| 01/9/2011 | 2,6230 | 0,00% | 2,6230 | 2,6230 | 2,6230 | 375 | ,00 |
| 31/8/2011 | 2,6230 | -3,21% | 2,7100 | 2,7100 | 2,4480 | 1.468 | ,00 |
| 30/8/2011 | 2,7100 | 1,08% | 2,6810 | 2,7100 | 2,6810 | 1.734 | ,00 |
| 29/8/2011 | 2,6810 | 6,98% | 2,7390 | 2,7390 | 2,6520 | 1.110 | ,00 |
| 26/8/2011 | 2,5060 | 0,00% | 2,5060 | 2,5060 | 2,5060 | 269 | ,00 |
| 25/8/2011 | 2,5060 | -1,14% | 2,5350 | 2,5350 | 2,3420 | 1.033 | ,00 |
| 24/8/2011 | 2,5350 | 3,55% | 2,4480 | 2,5350 | 2,4480 | 261 | ,00 |
| 23/8/2011 | 2,4480 | -6,67% | 2,6230 | 2,6230 | 2,4480 | 1.014 | ,00 |
| 22/8/2011 | 2,6230 | -1,09% | 2,6230 | 2,6230 | 2,6230 | 106 | ,00 |
| 19/8/2011 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6520 | 270 | ,00 |
| 18/8/2011 | 2,6520 | -1,08% | 2,6810 | 2,6810 | 2,6520 | 490 | ,00 |
| 17/8/2011 | 2,6810 | 1,09% | 2,6810 | 2,6810 | 2,6810 | 621 | ,00 |
| 16/8/2011 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,4480 | 618 | ,00 |
| 12/8/2011 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6520 | 419 | ,00 |
| 11/8/2011 | 2,6520 | -1,08% | 2,6810 | 2,6810 | 2,6520 | 333 | ,00 |
| 10/8/2011 | 2,6810 | -1,07% | 2,6810 | 2,6810 | 2,6810 | 399 | ,00 |
| 09/8/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 08/8/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 397 | ,00 |
| 05/8/2011 | 2,7100 | -1,06% | 2,7100 | 2,7100 | 2,7100 | 37 | ,00 |
| 04/8/2011 | 2,7390 | -1,72% | 2,9320 | 2,9320 | 2,5350 | 1.309 | ,00 |
| 03/8/2011 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | ,00 | |
| 02/8/2011 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 300 | ,00 |
| 01/8/2011 | 2,7870 | 0,00% | 2,8160 | 2,8160 | 2,7870 | 488 | ,00 |
| 29/7/2011 | 2,7870 | 2,84% | 2,7580 | 2,7870 | 2,7580 | 1.525 | ,00 |
| 28/7/2011 | 2,7100 | -3,76% | 2,8450 | 2,8450 | 2,6810 | 1.134 | ,00 |
| 27/7/2011 | 2,8160 | -1,02% | 2,7870 | 2,8160 | 2,7870 | 1.200 | ,00 |
| 26/7/2011 | 2,8450 | 0,00% | 2,8450 | 2,8450 | 2,8450 | 406 | ,00 |
| 25/7/2011 | 2,8450 | 0,00% | 2,8450 | 2,8450 | 2,8450 | 353 | ,00 |
| 22/7/2011 | 2,8450 | 0,00% | 2,8450 | 2,8450 | 2,8450 | 11 | ,00 |
| 21/7/2011 | 2,8450 | 1,03% | 2,8160 | 2,8450 | 2,8160 | 750 | ,00 |
| 20/7/2011 | 2,8160 | 1,04% | 2,7870 | 2,8160 | 2,7870 | 1.674 | ,00 |
| 19/7/2011 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 375 | ,00 |
| 18/7/2011 | 2,7870 | 0,00% | 2,7580 | 2,7870 | 2,7580 | 1.046 | ,00 |
| 15/7/2011 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 530 | ,00 |
| 14/7/2011 | 2,7870 | 0,00% | 2,8160 | 2,8160 | 2,7870 | 625 | ,00 |
| 13/7/2011 | 2,7870 | 0,00% | 2,8160 | 2,8160 | 2,7870 | 2.304 | ,00 |
| 12/7/2011 | 2,7870 | -1,03% | 2,8160 | 2,8160 | 2,7100 | 1.818 | ,00 |
| 11/7/2011 | 2,8160 | 0,00% | 2,8160 | 2,8160 | 2,8160 | ,00 | |
| 08/7/2011 | 2,8160 | 0,00% | 2,8160 | 2,9320 | 2,8160 | 285 | ,00 |
| 07/7/2011 | 2,8160 | 0,00% | 2,8160 | 2,8160 | 2,8160 | 440 | ,00 |
| 06/7/2011 | 2,8160 | 0,00% | 2,8160 | 2,8160 | 2,8160 | 486 | ,00 |
| 05/7/2011 | 2,8160 | 0,00% | 2,8160 | 2,8160 | 2,8160 | 446 | ,00 |
| 04/7/2011 | 2,8160 | 1,04% | 2,7870 | 2,8160 | 2,7870 | 2.072 | ,00 |
| 01/7/2011 | 2,7870 | 2,84% | 2,7870 | 2,7870 | 2,7870 | 451 | ,00 |
| 30/6/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 29/6/2011 | 2,7100 | 0,00% | 2,8160 | 2,8450 | 2,7100 | 762 | ,00 |
| 28/6/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 1.841 | ,00 |
| 27/6/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,6810 | 1.643 | ,00 |
| 24/6/2011 | 2,7100 | -2,76% | 2,7100 | 2,7100 | 2,7100 | 963 | ,00 |
| 23/6/2011 | 2,7870 | 2,84% | 2,7100 | 2,7870 | 2,7100 | 732 | ,00 |
| 22/6/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 21/6/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 5.273 | ,00 |
| 20/6/2011 | 2,7100 | -1,06% | 2,5650 | 2,7390 | 2,5650 | 314 | ,00 |
| 17/6/2011 | 2,7390 | 2,16% | 2,7390 | 2,7870 | 2,7390 | 600 | ,00 |
| 16/6/2011 | 2,6810 | 0,00% | 2,6810 | 2,6810 | 2,6810 | 1.606 | ,00 |
| 15/6/2011 | 2,6810 | -1,07% | 2,7100 | 2,7100 | 2,6810 | 907 | ,00 |
| 14/6/2011 | 2,7100 | 0,00% | 2,6810 | 2,7100 | 2,6810 | 358 | ,00 |
| 10/6/2011 | 2,7100 | -1,74% | 2,7100 | 2,7100 | 2,7100 | 1 | ,00 |
| 09/6/2011 | 2,7580 | 0,69% | 2,7390 | 2,7580 | 2,7390 | 246 | ,00 |
| 08/6/2011 | 2,7390 | 1,07% | 2,7390 | 2,7390 | 2,7390 | 36 | ,00 |
| 07/6/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 06/6/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 67 | ,00 |
| 03/6/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 37 | ,00 |
| 02/6/2011 | 2,7100 | -1,06% | 2,7390 | 2,7390 | 2,7100 | 364 | ,00 |
| 01/6/2011 | 2,7390 | 0,00% | 2,7390 | 2,7390 | 2,7390 | ,00 | |
| 31/5/2011 | 2,7390 | 2,16% | 2,6810 | 2,7390 | 2,6810 | 136 | ,00 |
| 30/5/2011 | 2,6810 | -1,07% | 2,7870 | 2,8160 | 2,6810 | 380 | ,00 |
| 27/5/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 26/5/2011 | 2,7100 | -1,06% | 2,7390 | 2,7390 | 2,7100 | 648 | ,00 |
| 25/5/2011 | 2,7390 | 1,07% | 2,7100 | 2,7390 | 2,6810 | 1.769 | ,00 |
| 24/5/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 995 | ,00 |
| 23/5/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 938 | ,00 |
| 20/5/2011 | 2,7100 | -3,76% | 2,8160 | 2,8160 | 2,7100 | 1.050 | ,00 |
| 19/5/2011 | 2,8160 | 2,81% | 2,8160 | 2,8160 | 2,8160 | 37 | ,00 |
| 18/5/2011 | 2,7390 | 0,00% | 2,7390 | 2,7390 | 2,7390 | ,00 | |
| 17/5/2011 | 2,7390 | 1,07% | 2,7100 | 2,7390 | 2,7100 | 374 | ,00 |
| 16/5/2011 | 2,7100 | -1,06% | 2,7390 | 2,7390 | 2,7100 | 3.303 | ,00 |
| 13/5/2011 | 2,7390 | 0,00% | 2,7390 | 2,7390 | 2,7390 | 382 | ,00 |
| 12/5/2011 | 2,7390 | 0,00% | 2,7390 | 2,7390 | 2,7390 | 252 | ,00 |
| 11/5/2011 | 2,7390 | -0,69% | 2,7390 | 2,7390 | 2,7390 | 1 | ,00 |
| 10/5/2011 | 2,7580 | -4,99% | 2,9030 | 2,9030 | 2,7580 | 333 | ,00 |
| 09/5/2011 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | 317 | ,00 |
| 06/5/2011 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | 329 | ,00 |
| 05/5/2011 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | 340 | ,00 |
| 04/5/2011 | 2,9030 | 2,04% | 2,8450 | 2,9030 | 2,8450 | 559 | ,00 |
| 03/5/2011 | 2,8450 | 0,00% | 2,8450 | 2,8740 | 2,8450 | 608 | ,00 |
| 02/5/2011 | 2,8450 | 4,98% | 2,7390 | 2,8450 | 2,7390 | 84 | ,00 |
| 29/4/2011 | 2,7100 | 0,00% | 2,7100 | 2,7580 | 2,7100 | 5.759 | ,00 |
| 28/4/2011 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 996 | ,00 |
| 27/4/2011 | 2,7100 | -2,76% | 2,7870 | 2,7870 | 2,7100 | 1.365 | ,00 |
| 26/4/2011 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | ,00 | |
| 21/4/2011 | 2,7870 | -1,03% | 2,8160 | 2,8160 | 2,7870 | 84 | ,00 |
| 20/4/2011 | 2,8160 | -1,02% | 2,8450 | 2,8450 | 2,7870 | 654 | ,00 |
| 19/4/2011 | 2,8450 | 2,08% | 2,8450 | 2,8450 | 2,8450 | 7 | ,00 |
| 18/4/2011 | 2,7870 | -3,03% | 2,7870 | 2,7870 | 2,7870 | 19 | ,00 |
| 15/4/2011 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | ,00 | |
| 14/4/2011 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | 37 | ,00 |
| 13/4/2011 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | ,00 | |
| 12/4/2011 | 2,8740 | -2,94% | 2,8740 | 2,8740 | 2,8740 | 93 | ,00 |
| 11/4/2011 | 2,9610 | 0,00% | 2,9610 | 2,9610 | 2,9610 | 359 | ,00 |
| 08/4/2011 | 2,9610 | 0,99% | 2,9610 | 2,9610 | 2,9610 | 825 | ,00 |
| 07/4/2011 | 2,9320 | 0,00% | 3,0680 | 3,0680 | 2,9320 | 601 | ,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.% |
|---|