| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ALPHA TRUST ΑΝΔΡΟΜΕΔΑ Α.Ε.Ε.Χ. (ΑΝΔΡΟ)
7,2400 €
0,0400 (0,56%)
- Άνοιγμα 7,2200
- Υψηλό 7,2400
- Χαμηλό 7,2200
- Όγκος 1.023
- Τζίρος 7.387 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 3,1840 | 0,00% | 3,1840 | 3,1840 | 3,1840 | 156 | ,00 |
| 10/2/2011 | 3,1840 | -0,90% | 3,2130 | 3,2130 | 3,1840 | 1.935 | ,00 |
| 09/2/2011 | 3,2130 | 0,91% | 3,1840 | 3,3000 | 3,1550 | 624 | ,00 |
| 08/2/2011 | 3,1840 | 0,92% | 3,1550 | 3,1840 | 3,1550 | 148 | ,00 |
| 07/2/2011 | 3,1550 | 0,00% | 3,1550 | 3,1550 | 3,1550 | 625 | ,00 |
| 04/2/2011 | 3,1550 | 2,84% | 3,0970 | 3,1840 | 3,0970 | 332 | ,00 |
| 03/2/2011 | 3,0680 | 0,00% | 3,0680 | 3,0680 | 3,0680 | ,00 | |
| 02/2/2011 | 3,0680 | 1,62% | 3,1260 | 3,1260 | 3,0480 | 644 | ,00 |
| 01/2/2011 | 3,0190 | 1,96% | 2,9610 | 3,1260 | 2,9610 | 161 | ,00 |
| 31/1/2011 | 2,9610 | -1,92% | 3,0190 | 3,0190 | 2,9610 | 1.313 | ,00 |
| 28/1/2011 | 3,0190 | 0,00% | 3,0190 | 3,0190 | 3,0190 | 940 | ,00 |
| 27/1/2011 | 3,0190 | 0,97% | 2,9900 | 3,0190 | 2,9900 | 588 | ,00 |
| 26/1/2011 | 2,9900 | 0,00% | 3,1550 | 3,1550 | 2,9610 | 629 | ,00 |
| 25/1/2011 | 2,9900 | 1,98% | 2,9320 | 2,9900 | 2,9320 | 384 | ,00 |
| 24/1/2011 | 2,9320 | -0,98% | 2,9610 | 2,9610 | 2,8450 | 1.609 | ,00 |
| 21/1/2011 | 2,9610 | 2,00% | 2,9030 | 3,0190 | 2,9030 | 662 | ,00 |
| 20/1/2011 | 2,9030 | 0,00% | 2,9030 | 2,9610 | 2,9030 | 1.516 | ,00 |
| 19/1/2011 | 2,9030 | 5,26% | 2,7580 | 2,9320 | 2,7580 | 519 | ,00 |
| 18/1/2011 | 2,7580 | -2,06% | 2,8160 | 2,8160 | 2,7580 | 327 | ,00 |
| 17/1/2011 | 2,8160 | 0,00% | 2,8740 | 2,8740 | 2,8160 | 811 | ,00 |
| 14/1/2011 | 2,8160 | 0,00% | 2,8160 | 2,8160 | 2,8160 | 893 | ,00 |
| 13/1/2011 | 2,8160 | 0,00% | 2,8160 | 2,8160 | 2,8160 | 169 | ,00 |
| 12/1/2011 | 2,8160 | 0,00% | 2,8160 | 2,8160 | 2,8160 | 618 | ,00 |
| 11/1/2011 | 2,8160 | 3,91% | 2,7100 | 2,8160 | 2,7100 | 529 | ,00 |
| 10/1/2011 | 2,7100 | -1,74% | 2,7580 | 2,7580 | 2,7100 | 527 | ,00 |
| 07/1/2011 | 2,7580 | 0,00% | 2,7580 | 2,7580 | 2,7580 | 118 | ,00 |
| 05/1/2011 | 2,7580 | -2,06% | 2,8160 | 2,8160 | 2,7580 | 1.560 | ,00 |
| 04/1/2011 | 2,8160 | -2,02% | 2,8740 | 2,9030 | 2,8160 | 20.876 | ,00 |
| 03/1/2011 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | 1.260 | ,00 |
| 31/12/2010 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | ,00 | |
| 30/12/2010 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | 1.430 | ,00 |
| 29/12/2010 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | 811 | ,00 |
| 28/12/2010 | 2,8740 | 0,00% | 2,9610 | 2,9610 | 2,8740 | 446 | ,00 |
| 27/12/2010 | 2,8740 | -1,98% | 2,7870 | 2,9030 | 2,7580 | 1.036 | ,00 |
| 23/12/2010 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 1.498 | ,00 |
| 22/12/2010 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 1.034 | ,00 |
| 21/12/2010 | 2,9320 | 0,00% | 2,9320 | 2,9610 | 2,7870 | 2.000 | ,00 |
| 20/12/2010 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 1.654 | ,00 |
| 17/12/2010 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 730 | ,00 |
| 16/12/2010 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 550 | ,00 |
| 15/12/2010 | 2,9320 | 4,12% | 2,8160 | 2,9320 | 2,8160 | 1.621 | ,00 |
| 14/12/2010 | 2,8160 | 0,00% | 2,8160 | 2,8160 | 2,8160 | 1.044 | ,00 |
| 13/12/2010 | 2,8160 | 0,00% | 2,8160 | 2,8160 | 2,8160 | 4.551 | ,00 |
| 10/12/2010 | 2,8160 | 1,04% | 2,7870 | 2,8160 | 2,7870 | 3.451 | ,00 |
| 09/12/2010 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 16.836 | ,00 |
| 08/12/2010 | 2,7870 | 2,84% | 2,7100 | 2,7870 | 2,7100 | 3.207 | ,00 |
| 07/12/2010 | 2,7100 | 2,19% | 2,6520 | 2,7100 | 2,6520 | 7.105 | ,00 |
| 06/12/2010 | 2,6520 | 2,24% | 2,6520 | 2,6520 | 2,6520 | 6.170 | ,00 |
| 03/12/2010 | 2,5940 | 4,72% | 2,5060 | 2,6520 | 2,4770 | 8.578 | ,00 |
| 02/12/2010 | 2,4770 | 0,00% | 2,4770 | 2,5350 | 2,4480 | 1.385 | ,00 |
| 01/12/2010 | 2,4770 | 1,18% | 2,4480 | 2,4770 | 2,4480 | 744 | ,00 |
| 30/11/2010 | 2,4480 | 2,00% | 2,4770 | 2,5350 | 2,4190 | 2.710 | ,00 |
| 29/11/2010 | 2,4000 | -0,79% | 2,4190 | 2,4190 | 2,4000 | 1.562 | ,00 |
| 26/11/2010 | 2,4190 | -4,58% | 2,5350 | 2,5350 | 2,4190 | 1.395 | ,00 |
| 25/11/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | 778 | ,00 |
| 24/11/2010 | 2,5350 | 3,55% | 2,4480 | 2,5350 | 2,4190 | 1.116 | ,00 |
| 23/11/2010 | 2,4480 | -2,31% | 2,5350 | 2,5350 | 2,4190 | 1.805 | ,00 |
| 22/11/2010 | 2,5060 | -1,14% | 2,5350 | 2,5350 | 2,5060 | 1.016 | ,00 |
| 19/11/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | 1.146 | ,00 |
| 18/11/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | 58 | ,00 |
| 17/11/2010 | 2,5350 | -2,27% | 2,5940 | 2,5940 | 2,5060 | 1.112 | ,00 |
| 16/11/2010 | 2,5940 | 0,00% | 2,5940 | 2,5940 | 2,5350 | 1.383 | ,00 |
| 15/11/2010 | 2,5940 | -3,25% | 2,6810 | 2,6810 | 2,5650 | 2.378 | ,00 |
| 12/11/2010 | 2,6810 | -1,07% | 2,7100 | 2,7580 | 2,6230 | 2.010 | ,00 |
| 11/11/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 1.336 | ,00 |
| 10/11/2010 | 2,7100 | -1,06% | 2,7100 | 2,7100 | 2,7100 | 1.804 | ,00 |
| 09/11/2010 | 2,7390 | 0,00% | 2,7390 | 2,7390 | 2,7390 | 1.252 | ,00 |
| 08/11/2010 | 2,7390 | 1,07% | 2,7100 | 2,7390 | 2,6520 | 815 | ,00 |
| 05/11/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 1.320 | ,00 |
| 04/11/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 2.012 | ,00 |
| 03/11/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | 1.030 | ,00 |
| 02/11/2010 | 2,7100 | 1,08% | 2,6810 | 2,7100 | 2,6810 | 1.640 | ,00 |
| 01/11/2010 | 2,6810 | -2,12% | 2,7580 | 2,7580 | 2,6520 | 3.284 | ,00 |
| 29/10/2010 | 2,7390 | -3,73% | 2,8450 | 2,8450 | 2,7390 | 2.267 | ,00 |
| 27/10/2010 | 2,8450 | -3,92% | 2,9610 | 3,0970 | 2,7390 | 2.347 | ,00 |
| 26/10/2010 | 2,9610 | 0,99% | 2,9320 | 2,9900 | 2,7100 | 2.883 | ,00 |
| 25/10/2010 | 2,9320 | 7,05% | 2,7870 | 2,9900 | 2,7870 | 2.649 | ,00 |
| 22/10/2010 | 2,7390 | 5,59% | 2,6230 | 2,7870 | 2,6230 | 3.851 | ,00 |
| 21/10/2010 | 2,5940 | 0,00% | 2,5940 | 2,5940 | 2,5940 | ,00 | |
| 20/10/2010 | 2,5940 | 0,00% | 2,5940 | 2,5940 | 2,5940 | ,00 | |
| 19/10/2010 | 2,5940 | 1,13% | 2,5650 | 2,5940 | 2,5650 | 868 | ,00 |
| 18/10/2010 | 2,5650 | -1,12% | 2,5940 | 2,5940 | 2,5650 | 2.094 | ,00 |
| 15/10/2010 | 2,5940 | 3,51% | 2,5650 | 2,5940 | 2,5060 | 2.455 | ,00 |
| 14/10/2010 | 2,5060 | -3,39% | 2,4770 | 2,5940 | 2,4770 | 18.341 | ,00 |
| 13/10/2010 | 2,5940 | 0,00% | 2,5940 | 2,5940 | 2,5940 | 379 | ,00 |
| 12/10/2010 | 2,5940 | 0,00% | 2,5940 | 2,5940 | 2,5940 | 1.675 | ,00 |
| 11/10/2010 | 2,5940 | 4,72% | 2,5940 | 2,5940 | 2,5940 | 203 | ,00 |
| 08/10/2010 | 2,4770 | -1,16% | 2,5060 | 2,5060 | 2,4770 | 1.412 | ,00 |
| 07/10/2010 | 2,5060 | 2,37% | 2,4480 | 2,5060 | 2,4480 | 3.416 | ,00 |
| 06/10/2010 | 2,4480 | 3,25% | 2,3710 | 2,4770 | 2,1680 | 13.502 | ,00 |
| 05/10/2010 | 2,3710 | 0,00% | 2,3710 | 2,3710 | 2,2840 | 2.494 | ,00 |
| 04/10/2010 | 2,3710 | 0,00% | 2,3710 | 2,3710 | 2,2840 | 4.229 | ,00 |
| 01/10/2010 | 2,3710 | 2,51% | 2,3130 | 2,3710 | 2,2550 | 1.361 | ,00 |
| 30/9/2010 | 2,3130 | 0,00% | 2,3130 | 2,3420 | 2,3130 | 3.615 | ,00 |
| 29/9/2010 | 2,3130 | 0,00% | 2,3130 | 2,3130 | 2,3130 | 1.621 | ,00 |
| 28/9/2010 | 2,3130 | 0,00% | 2,3130 | 2,3420 | 2,3130 | 1.704 | ,00 |
| 27/9/2010 | 2,3130 | -1,24% | 2,3420 | 2,3710 | 2,3130 | 1.500 | ,00 |
| 24/9/2010 | 2,3420 | 0,00% | 2,3420 | 2,3420 | 2,3420 | 1.257 | ,00 |
| 23/9/2010 | 2,3420 | 0,00% | 2,3420 | 2,3710 | 2,3420 | 2.999 | ,00 |
| 22/9/2010 | 2,3420 | 1,25% | 2,3130 | 2,3420 | 2,3130 | 2.368 | ,00 |
| 21/9/2010 | 2,3130 | 3,91% | 2,2260 | 2,3420 | 2,2260 | 19.572 | ,00 |
| 20/9/2010 | 2,2260 | -10,13% | 2,5060 | 2,5060 | 2,1970 | 50.829 | ,00 |
| 17/9/2010 | 2,4770 | 0,00% | 2,4770 | 2,4770 | 2,4770 | 585 | ,00 |
| 16/9/2010 | 2,4770 | 0,00% | 2,4770 | 2,4770 | 2,4770 | 588 | ,00 |
| 15/9/2010 | 2,4770 | -1,16% | 2,4770 | 2,4770 | 2,4770 | 779 | ,00 |
| 14/9/2010 | 2,5060 | -4,46% | 2,5060 | 2,5060 | 2,5060 | 203 | ,00 |
| 13/9/2010 | 2,6230 | 3,47% | 2,5940 | 2,6230 | 2,5940 | 203 | ,00 |
| 10/9/2010 | 2,5350 | 0,00% | 2,6230 | 2,6520 | 2,5350 | 1.273 | ,00 |
| 09/9/2010 | 2,5350 | -3,35% | 2,5350 | 2,5350 | 2,4770 | 389 | ,00 |
| 08/9/2010 | 2,6230 | 3,47% | 2,5060 | 2,6230 | 2,4770 | 461 | ,00 |
| 07/9/2010 | 2,5350 | -2,27% | 2,5350 | 2,6810 | 2,5350 | 1.106 | ,00 |
| 06/9/2010 | 2,5940 | -3,25% | 2,6230 | 2,6230 | 2,4770 | 1.824 | ,00 |
| 03/9/2010 | 2,6810 | 9,52% | 2,4480 | 2,6810 | 2,4480 | 509 | ,00 |
| 02/9/2010 | 2,4480 | 0,00% | 2,4190 | 2,4770 | 2,4190 | 298 | ,00 |
| 01/9/2010 | 2,4480 | -3,43% | 2,4770 | 2,4770 | 2,4190 | 4.813 | ,00 |
| 31/8/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | ,00 | |
| 30/8/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | ,00 | |
| 27/8/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | 118 | ,00 |
| 26/8/2010 | 2,5350 | 0,00% | 2,6230 | 2,6520 | 2,5350 | 477 | ,00 |
| 25/8/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | 199 | ,00 |
| 24/8/2010 | 2,5350 | -3,35% | 2,6230 | 2,6230 | 2,5060 | 327 | ,00 |
| 23/8/2010 | 2,6230 | 2,26% | 2,5650 | 2,6230 | 2,5350 | 761 | ,00 |
| 20/8/2010 | 2,5650 | -3,28% | 2,6520 | 2,6520 | 2,5650 | 713 | ,00 |
| 19/8/2010 | 2,6520 | 0,00% | 2,6230 | 2,6520 | 2,6230 | 926 | ,00 |
| 18/8/2010 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6520 | ,00 | |
| 17/8/2010 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6520 | 515 | ,00 |
| 16/8/2010 | 2,6520 | 0,00% | 2,6520 | 2,6810 | 2,6520 | 1.249 | ,00 |
| 13/8/2010 | 2,6520 | 2,24% | 2,5650 | 2,6520 | 2,5650 | 1.037 | ,00 |
| 12/8/2010 | 2,5940 | -1,11% | 2,5940 | 2,5940 | 2,5940 | 1 | ,00 |
| 11/8/2010 | 2,6230 | -1,09% | 2,6230 | 2,6230 | 2,6230 | 517 | ,00 |
| 10/8/2010 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6520 | 1.491 | ,00 |
| 09/8/2010 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6230 | 1.513 | ,00 |
| 06/8/2010 | 2,6520 | 0,00% | 2,6230 | 2,6520 | 2,6230 | 1.006 | ,00 |
| 05/8/2010 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6230 | 2.507 | ,00 |
| 04/8/2010 | 2,6520 | 0,00% | 2,5940 | 2,6520 | 2,5940 | 700 | ,00 |
| 03/8/2010 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6520 | 808 | ,00 |
| 02/8/2010 | 2,6520 | 3,39% | 2,5940 | 2,6520 | 2,5940 | 855 | ,00 |
| 30/7/2010 | 2,5650 | 0,00% | 2,5650 | 2,5650 | 2,4770 | 2.687 | ,00 |
| 29/7/2010 | 2,5650 | 0,00% | 2,5940 | 2,5940 | 2,5350 | 5.308 | ,00 |
| 28/7/2010 | 2,5650 | 3,55% | 2,4770 | 2,5650 | 2,4770 | 509 | ,00 |
| 27/7/2010 | 2,4770 | 0,00% | 2,4770 | 2,5650 | 2,4480 | 11.563 | ,00 |
| 26/7/2010 | 2,4770 | 0,00% | 2,5350 | 2,5350 | 2,4770 | 1.739 | ,00 |
| 23/7/2010 | 2,4770 | -2,29% | 2,5350 | 2,5350 | 2,4770 | 2.381 | ,00 |
| 22/7/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5060 | 4.390 | ,00 |
| 21/7/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | 1.324 | ,00 |
| 20/7/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | 4.144 | ,00 |
| 19/7/2010 | 2,5350 | -1,17% | 2,5650 | 2,5650 | 2,5060 | 2.126 | ,00 |
| 16/7/2010 | 2,5650 | 2,35% | 2,5350 | 2,5650 | 2,5060 | 3.583 | ,00 |
| 15/7/2010 | 2,5060 | 0,00% | 2,5060 | 2,5650 | 2,4770 | 2.996 | ,00 |
| 14/7/2010 | 2,5060 | 0,00% | 2,5060 | 2,5060 | 2,5060 | 1.275 | ,00 |
| 13/7/2010 | 2,5060 | 1,17% | 2,4770 | 2,5940 | 2,4770 | 8.270 | ,00 |
| 12/7/2010 | 2,4770 | 1,18% | 2,4770 | 2,4770 | 2,4770 | 2.126 | ,00 |
| 09/7/2010 | 2,4480 | -2,31% | 2,5060 | 2,5060 | 2,4190 | 3.327 | ,00 |
| 08/7/2010 | 2,5060 | -2,30% | 2,5650 | 2,5650 | 2,4480 | 5.864 | ,00 |
| 07/7/2010 | 2,5650 | -1,12% | 2,5940 | 2,5940 | 2,5650 | 1.319 | ,00 |
| 06/7/2010 | 2,5940 | 0,00% | 2,5940 | 2,5940 | 2,5940 | 213 | ,00 |
| 05/7/2010 | 2,5940 | -1,11% | 2,5940 | 2,5940 | 2,5940 | 426 | ,00 |
| 02/7/2010 | 2,6230 | 0,00% | 2,6230 | 2,6230 | 2,4480 | 850 | ,00 |
| 01/7/2010 | 2,6230 | 2,26% | 2,5650 | 2,6230 | 2,5650 | 1.619 | ,00 |
| 30/6/2010 | 2,5650 | 1,18% | 2,5350 | 2,5650 | 2,5350 | 2.033 | ,00 |
| 29/6/2010 | 2,5350 | 0,00% | 2,5350 | 2,5350 | 2,5350 | 1.345 | ,00 |
| 28/6/2010 | 2,5350 | 1,16% | 2,5060 | 2,5350 | 2,5060 | 638 | ,00 |
| 25/6/2010 | 2,5060 | 0,00% | 2,5060 | 2,5060 | 2,5060 | 944 | ,00 |
| 24/6/2010 | 2,5060 | 5,69% | 2,4000 | 2,5060 | 2,4000 | 1.309 | ,00 |
| 23/6/2010 | 2,3710 | 0,00% | 2,3710 | 2,3710 | 2,3710 | 5.152 | ,00 |
| 22/6/2010 | 2,3710 | 0,00% | 2,3710 | 2,3710 | 2,3710 | 12.135 | ,00 |
| 21/6/2010 | 2,3710 | 0,00% | 2,3710 | 2,3710 | 2,3420 | 22.133 | ,00 |
| 18/6/2010 | 2,3710 | 3,81% | 2,3420 | 2,3710 | 2,3420 | 8.893 | ,00 |
| 17/6/2010 | 2,2840 | 0,00% | 2,2840 | 2,3130 | 2,2550 | 18.684 | ,00 |
| 16/6/2010 | 2,2840 | -2,48% | 2,3420 | 2,3710 | 2,2840 | 5.215 | ,00 |
| 15/6/2010 | 2,3420 | 0,00% | 2,3420 | 2,3420 | 2,3420 | 3.282 | ,00 |
| 14/6/2010 | 2,3420 | 1,25% | 2,3420 | 2,4000 | 2,3130 | 8.753 | ,00 |
| 11/6/2010 | 2,3130 | -2,45% | 2,3710 | 2,3710 | 2,3130 | 5.818 | ,00 |
| 10/6/2010 | 2,3710 | 0,00% | 2,3710 | 2,3710 | 2,3710 | 850 | ,00 |
| 09/6/2010 | 2,3710 | 1,24% | 2,3420 | 2,4000 | 2,3420 | 2.765 | ,00 |
| 08/6/2010 | 2,3420 | 0,00% | 2,3420 | 2,3420 | 2,3420 | 20.068 | ,00 |
| 07/6/2010 | 2,3420 | -3,18% | 2,4000 | 2,4000 | 2,3420 | 3.252 | ,00 |
| 04/6/2010 | 2,4190 | -1,18% | 2,4480 | 2,4480 | 2,4000 | 14.106 | ,00 |
| 03/6/2010 | 2,4480 | -1,17% | 2,4770 | 2,4770 | 2,4190 | 2.996 | ,00 |
| 02/6/2010 | 2,4770 | -2,29% | 2,4770 | 2,4770 | 2,4770 | 1.253 | ,00 |
| 01/6/2010 | 2,5350 | -2,27% | 2,5940 | 2,5940 | 2,4770 | 2.076 | ,00 |
| 31/5/2010 | 2,5940 | -1,11% | 2,6230 | 2,6230 | 2,5940 | 1.070 | ,00 |
| 28/5/2010 | 2,6230 | -1,09% | 2,6520 | 2,6520 | 2,5940 | 1.574 | ,00 |
| 27/5/2010 | 2,6520 | 0,00% | 2,6520 | 2,6520 | 2,6520 | 2.357 | ,00 |
| 26/5/2010 | 2,6520 | 1,11% | 2,6230 | 2,6520 | 2,6230 | 1.743 | ,00 |
| 25/5/2010 | 2,6230 | -1,09% | 2,7870 | 2,7870 | 2,6230 | 1.225 | ,00 |
| 21/5/2010 | 2,6520 | -1,08% | 2,6810 | 2,7100 | 2,6230 | 494 | ,00 |
| 20/5/2010 | 2,6810 | -1,07% | 2,7870 | 2,9030 | 2,6230 | 2.147 | ,00 |
| 19/5/2010 | 2,7100 | -2,76% | 2,7390 | 2,7390 | 2,7100 | 785 | ,00 |
| 18/5/2010 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7100 | 9.879 | ,00 |
| 17/5/2010 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 458 | ,00 |
| 14/5/2010 | 2,7870 | -1,03% | 2,7390 | 2,8160 | 2,7390 | 318 | ,00 |
| 13/5/2010 | 2,8160 | 0,00% | 2,7870 | 2,8450 | 2,7100 | 1.291 | ,00 |
| 12/5/2010 | 2,8160 | -3,96% | 2,7580 | 2,8740 | 2,7580 | 340 | ,00 |
| 11/5/2010 | 2,9320 | 0,00% | 2,9320 | 2,9320 | 2,9320 | 426 | ,00 |
| 10/5/2010 | 2,9320 | 5,20% | 2,8740 | 2,9320 | 2,8740 | 2.287 | ,00 |
| 07/5/2010 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 1.092 | ,00 |
| 06/5/2010 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 426 | ,00 |
| 05/5/2010 | 2,7870 | -3,03% | 2,7870 | 2,7870 | 2,7870 | 1.981 | ,00 |
| 04/5/2010 | 2,8740 | -1,00% | 2,9030 | 2,9030 | 2,7580 | 364 | ,00 |
| 03/5/2010 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | 690 | ,00 |
| 30/4/2010 | 2,9030 | -1,96% | 2,7100 | 2,9610 | 2,7100 | 1.378 | ,00 |
| 29/4/2010 | 2,9610 | 2,00% | 2,9030 | 2,9610 | 2,8450 | 3.440 | ,00 |
| 28/4/2010 | 2,9030 | -0,99% | 2,9030 | 2,9030 | 2,9030 | 652 | ,00 |
| 27/4/2010 | 2,9320 | -4,43% | 2,9900 | 2,9900 | 2,9320 | 1.232 | ,00 |
| 26/4/2010 | 3,0680 | -3,64% | 3,1840 | 3,1840 | 2,8450 | 601 | ,00 |
| 23/4/2010 | 3,1840 | -2,66% | 2,9610 | 3,1840 | 2,9610 | 289 | ,00 |
| 22/4/2010 | 3,2710 | -2,59% | 3,0480 | 3,2710 | 3,0480 | 214 | ,00 |
| 21/4/2010 | 3,3580 | 1,76% | 3,3580 | 3,3870 | 3,3580 | 2.036 | ,00 |
| 20/4/2010 | 3,3000 | 2,71% | 3,2130 | 3,3000 | 3,2130 | 87 | ,00 |
| 19/4/2010 | 3,2130 | -10,28% | 3,2420 | 3,2420 | 3,2130 | 243 | ,00 |
| 16/4/2010 | 3,5810 | 5,14% | 3,4060 | 3,6100 | 3,4060 | 1.776 | ,00 |
| 15/4/2010 | 3,4060 | -1,70% | 3,4650 | 3,4650 | 3,4060 | 937 | ,00 |
| 14/4/2010 | 3,4650 | -4,02% | 3,6100 | 3,6100 | 3,3000 | 640 | ,00 |
| 13/4/2010 | 3,6100 | 3,35% | 3,4930 | 3,6100 | 3,4930 | 388 | ,00 |
| 12/4/2010 | 3,4930 | 6,79% | 3,2710 | 3,5230 | 3,2710 | 175 | ,00 |
| 09/4/2010 | 3,2710 | 2,73% | 3,1840 | 3,2710 | 3,1840 | 723 | ,00 |
| 08/4/2010 | 3,1840 | -6,52% | 3,4060 | 3,4060 | 3,1260 | 2.415 | ,00 |
| 07/4/2010 | 3,4060 | 0,00% | 3,4060 | 3,4060 | 3,4060 | 380 | ,00 |
| 06/4/2010 | 3,4060 | 0,00% | 3,4060 | 3,4060 | 3,4060 | ,00 | |
| 01/4/2010 | 3,4060 | -2,49% | 3,4360 | 3,4360 | 3,4060 | 1.332 | ,00 |
| 31/3/2010 | 3,4930 | -0,85% | 3,5230 | 3,5230 | 3,3000 | 2.320 | ,00 |
| 30/3/2010 | 3,5230 | -1,62% | 3,5810 | 3,5810 | 3,5230 | 979 | ,00 |
| 29/3/2010 | 3,5810 | 0,00% | 3,5810 | 3,6680 | 3,2130 | 986 | ,00 |
| 26/3/2010 | 3,5810 | 9,48% | 3,3580 | 3,5810 | 3,3580 | 2.281 | ,00 |
| 24/3/2010 | 3,2710 | 2,73% | 3,2130 | 3,3000 | 3,2130 | 757 | ,00 |
| 23/3/2010 | 3,1840 | 6,49% | 2,9900 | 3,1840 | 2,9900 | 25.742 | ,00 |
| 22/3/2010 | 2,9900 | -5,23% | 3,0190 | 3,0190 | 2,9900 | 151 | ,00 |
| 19/3/2010 | 3,1550 | 2,84% | 3,0680 | 3,1840 | 3,0680 | 2.976 | ,00 |
| 18/3/2010 | 3,0680 | 0,00% | 3,0680 | 3,0680 | 3,0480 | 1.446 | ,00 |
| 17/3/2010 | 3,0680 | 3,61% | 3,0680 | 3,0680 | 2,9320 | 921 | ,00 |
| 16/3/2010 | 2,9610 | -1,92% | 2,9900 | 2,9900 | 2,9610 | 162 | ,00 |
| 15/3/2010 | 3,0190 | -0,95% | 2,8740 | 3,0480 | 2,8740 | 101 | ,00 |
| 12/3/2010 | 3,0480 | -0,65% | 3,0680 | 3,0680 | 2,9320 | 1.665 | ,00 |
| 11/3/2010 | 3,0680 | 0,00% | 3,0680 | 3,0680 | 3,0680 | 327 | ,00 |
| 10/3/2010 | 3,0680 | 1,62% | 3,0190 | 3,0680 | 3,0190 | 548 | ,00 |
| 09/3/2010 | 3,0190 | 0,00% | 3,0190 | 3,0480 | 2,8450 | 1.023 | ,00 |
| 08/3/2010 | 3,0190 | 0,00% | 3,0480 | 3,0680 | 3,0190 | 1.560 | ,00 |
| 05/3/2010 | 3,0190 | 0,00% | 2,8160 | 3,0190 | 2,8160 | 298 | ,00 |
| 04/3/2010 | 3,0190 | 0,00% | 3,0190 | 3,0190 | 3,0190 | 978 | ,00 |
| 03/3/2010 | 3,0190 | 1,96% | 2,8160 | 3,0190 | 2,8160 | 2.002 | ,00 |
| 02/3/2010 | 2,9610 | 6,24% | 2,8160 | 2,9610 | 2,8160 | 134 | ,00 |
| 01/3/2010 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 571 | ,00 |
| 26/2/2010 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 11.703 | ,00 |
| 25/2/2010 | 2,7870 | 0,00% | 2,7870 | 2,7870 | 2,7870 | 426 | ,00 |
| 24/2/2010 | 2,7870 | -2,04% | 2,8450 | 2,8450 | 2,7870 | 2.121 | ,00 |
| 23/2/2010 | 2,8450 | 2,08% | 2,7870 | 2,8450 | 2,7870 | 808 | ,00 |
| 22/2/2010 | 2,7870 | -1,03% | 2,8160 | 2,8160 | 2,7870 | 25.371 | ,00 |
| 19/2/2010 | 2,8160 | -1,02% | 2,7870 | 2,8450 | 2,7870 | 4.804 | ,00 |
| 18/2/2010 | 2,8450 | 0,00% | 2,7870 | 2,8450 | 2,7870 | 3.473 | ,00 |
| 17/2/2010 | 2,8450 | -5,76% | 3,0190 | 3,0190 | 2,8450 | 1.787 | ,00 |
| 16/2/2010 | 3,0190 | 0,00% | 3,0190 | 3,0190 | 3,0190 | 638 | ,00 |
| 12/2/2010 | 3,0190 | 5,05% | 2,8740 | 3,0190 | 2,8740 | 30 | ,00 |
| 11/2/2010 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | 1.040 | ,00 |
| 10/2/2010 | 2,8740 | 2,06% | 2,8450 | 2,9030 | 2,8450 | 780 | ,00 |
| 09/2/2010 | 2,8160 | -3,00% | 2,9030 | 2,9030 | 2,8160 | 1.011 | ,00 |
| 08/2/2010 | 2,9030 | 2,04% | 3,0680 | 3,0680 | 2,9030 | 436 | ,00 |
| 05/2/2010 | 2,8450 | 0,00% | 2,9610 | 2,9610 | 2,8450 | 1.187 | ,00 |
| 04/2/2010 | 2,8450 | -7,27% | 3,0680 | 3,0680 | 2,8450 | 1.964 | ,00 |
| 03/2/2010 | 3,0680 | -0,94% | 3,0970 | 3,1550 | 2,9030 | 707 | ,00 |
| 02/2/2010 | 3,0970 | 0,00% | 3,1550 | 3,2420 | 3,0970 | 504 | ,00 |
| 01/2/2010 | 3,0970 | 3,58% | 2,9900 | 3,0970 | 2,9900 | 544 | ,00 |
| 29/1/2010 | 2,9900 | 3,00% | 2,9030 | 2,9900 | 2,9030 | 1.121 | ,00 |
| 28/1/2010 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | 1.717 | ,00 |
| 27/1/2010 | 2,9030 | 0,00% | 2,9030 | 2,9900 | 2,9030 | 792 | ,00 |
| 26/1/2010 | 2,9030 | -4,76% | 2,9900 | 3,0480 | 2,7870 | 1.644 | ,00 |
| 25/1/2010 | 3,0480 | 1,94% | 2,9900 | 3,0480 | 2,9900 | 504 | ,00 |
| 22/1/2010 | 2,9900 | -0,96% | 2,7870 | 3,0680 | 2,7870 | 3.882 | ,00 |
| 21/1/2010 | 3,0190 | -2,52% | 3,0970 | 3,0970 | 2,9900 | 4.323 | ,00 |
| 20/1/2010 | 3,0970 | 0,95% | 3,0970 | 3,0970 | 3,0970 | 859 | ,00 |
| 19/1/2010 | 3,0680 | -7,03% | 3,3000 | 3,3000 | 3,0680 | 1.352 | ,00 |
| 18/1/2010 | 3,3000 | 0,89% | 3,2710 | 3,3000 | 2,9900 | 1.123 | ,00 |
| 15/1/2010 | 3,2710 | 0,00% | 3,2420 | 3,3000 | 3,2420 | 456 | ,00 |
| 14/1/2010 | 3,2710 | 0,00% | 3,2710 | 3,2710 | 3,2710 | 213 | ,00 |
| 13/1/2010 | 3,2710 | -6,36% | 3,5230 | 3,5230 | 3,2710 | 1.631 | ,00 |
| 12/1/2010 | 3,4930 | 1,66% | 3,4360 | 3,5230 | 3,4060 | 553 | ,00 |
| 11/1/2010 | 3,4360 | -2,47% | 3,5230 | 3,5230 | 3,3000 | 857 | ,00 |
| 08/1/2010 | 3,5230 | -0,82% | 3,3000 | 3,5230 | 3,3000 | 645 | ,00 |
| 07/1/2010 | 3,5520 | -4,41% | 3,7160 | 3,7160 | 3,3580 | 1.378 | ,00 |
| 05/1/2010 | 3,7160 | -2,29% | 3,8030 | 3,8030 | 3,6970 | 990 | ,00 |
| 04/1/2010 | 3,8030 | 9,75% | 3,1550 | 3,8030 | 3,1550 | 569 | ,00 |
| 31/12/2009 | 3,4650 | 1,73% | 3,4060 | 3,4650 | 3,3290 | 9.607 | 32.493,00 |
| 30/12/2009 | 3,4060 | 3,21% | 3,3580 | 3,4060 | 3,3580 | 10.020 | 34.168,80 |
| 29/12/2009 | 3,3000 | 4,60% | 2,8450 | 3,3000 | 2,8450 | 1.154 | 3.699,06 |
| 28/12/2009 | 3,1550 | 0,93% | 3,1260 | 3,1550 | 3,1260 | 2.308 | 7.199,19 |
| 23/12/2009 | 3,1260 | 0,00% | 3,1260 | 3,1260 | 3,1260 | 668 | 2.072,40 |
| 22/12/2009 | 3,1260 | 2,56% | 3,0970 | 3,1260 | 3,0480 | 457 | 1.418,05 |
| 21/12/2009 | 3,0480 | -3,39% | 3,1550 | 3,1550 | 3,0480 | 1.349 | 4.237,53 |
| 18/12/2009 | 3,1550 | 1,87% | 3,0970 | 3,1840 | 3,0970 | 173 | 538,17 |
| 17/12/2009 | 3,0970 | 0,00% | 3,0970 | 3,0970 | 2,9320 | 1.192 | 3.668,05 |
| 16/12/2009 | 3,0970 | 0,95% | 3,0680 | 3,1550 | 3,0680 | 648 | 1.982,90 |
| 15/12/2009 | 3,0680 | 5,68% | 2,9030 | 3,0680 | 2,9030 | 557 | 1.690,28 |
| 14/12/2009 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | 169 | 494,76 |
| 11/12/2009 | 2,9030 | 2,04% | 2,8160 | 2,9030 | 2,8160 | 743 | 2.133,13 |
| 10/12/2009 | 2,8450 | 0,00% | 3,0190 | 3,0190 | 2,8450 | 128 | 378,00 |
| 09/12/2009 | 2,8450 | -6,66% | 3,0190 | 3,0480 | 2,8160 | 2.188 | 6.457,78 |
| 08/12/2009 | 3,0480 | -0,65% | 3,0680 | 3,0680 | 2,9610 | 1.946 | 5.877,32 |
| 07/12/2009 | 3,0680 | -2,76% | 2,9320 | 3,1260 | 2,9030 | 1.826 | 5.492,44 |
| 04/12/2009 | 3,1550 | -0,91% | 3,1840 | 3,1840 | 2,8740 | 894 | 2.824,23 |
| 03/12/2009 | 3,1840 | 0,00% | 3,1840 | 3,1840 | 3,1550 | 481 | 1.521,30 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|