| 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
ΑΓΡΟΤΙΚΗ ΤΡΑΠΕΖΑ (ΑΤΕ)
0,1550 €
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 |
|---|---|---|---|---|---|---|---|
| 13/1/2010 | 9,7100 | 0,52% | 9,6600 | 10,0400 | 9,5000 | 112.761 | ,00 |
| 12/1/2010 | 9,6600 | -6,76% | 10,3600 | 10,3600 | 9,6100 | 173.439 | ,00 |
| 11/1/2010 | 10,3600 | -0,96% | 10,6700 | 10,7200 | 10,3600 | 77.654 | ,00 |
| 08/1/2010 | 10,4600 | -1,51% | 10,7700 | 10,7700 | 10,3600 | 87.906 | ,00 |
| 07/1/2010 | 10,6200 | 0,00% | 10,6200 | 10,8300 | 10,4100 | 171.982 | ,00 |
| 05/1/2010 | 10,6200 | 2,51% | 10,2400 | 10,7200 | 10,2400 | 166.622 | ,00 |
| 04/1/2010 | 10,3600 | 0,48% | 10,4100 | 10,5200 | 10,1400 | 58.705 | ,00 |
| 31/12/2009 | 10,3100 | 3,31% | 9,9800 | 10,3100 | 9,9300 | 80.328 | 813.842,12 |
| 30/12/2009 | 9,9800 | -0,60% | 10,0900 | 10,1400 | 9,8800 | 65.805 | 659.142,95 |
| 29/12/2009 | 10,0400 | -2,62% | 10,2400 | 10,4100 | 10,0400 | 74.290 | 755.619,90 |
| 28/12/2009 | 10,3100 | -0,48% | 10,3600 | 10,6200 | 10,3100 | 71.445 | 745.718,17 |
| 23/12/2009 | 10,3600 | -2,91% | 10,7700 | 11,0500 | 10,3600 | 167.202 | 1.779.860,93 |
| 22/12/2009 | 10,6700 | 4,71% | 10,3600 | 10,6700 | 10,3600 | 337.153 | 3.555.704,50 |
| 21/12/2009 | 10,1900 | 1,49% | 10,1900 | 10,4100 | 10,0400 | 211.907 | 2.162.889,86 |
| 18/12/2009 | 10,0400 | 4,47% | 9,8300 | 10,3600 | 9,6100 | 549.346 | 5.530.756,75 |
| 17/12/2009 | 9,6100 | -2,24% | 9,4500 | 9,7800 | 9,4000 | 199.235 | 1.912.860,63 |
| 16/12/2009 | 9,8300 | 5,70% | 9,1900 | 9,8300 | 9,1900 | 150.607 | 1.433.208,17 |
| 15/12/2009 | 9,3000 | 0,00% | 9,0800 | 9,5000 | 9,0200 | 101.424 | 941.299,16 |
| 14/12/2009 | 9,3000 | 3,10% | 9,3000 | 9,6100 | 9,0800 | 141.222 | 1.321.788,67 |
| 11/12/2009 | 9,0200 | -6,63% | 9,8300 | 9,9300 | 9,0200 | 194.706 | 1.849.178,11 |
| 10/12/2009 | 9,6600 | 8,30% | 9,2400 | 9,6600 | 8,9200 | 233.470 | 2.182.452,28 |
| 09/12/2009 | 8,9200 | -4,60% | 9,3000 | 9,7100 | 8,8700 | 405.920 | 3.755.224,98 |
| 08/12/2009 | 9,3500 | -5,36% | 9,8800 | 10,1400 | 9,3500 | 250.983 | 2.428.850,24 |
| 07/12/2009 | 9,8800 | -3,04% | 10,0900 | 10,1900 | 9,7800 | 175.902 | 1.757.854,82 |
| 04/12/2009 | 10,1900 | 7,26% | 9,3500 | 10,1900 | 9,1300 | 242.396 | 2.351.855,38 |
| 03/12/2009 | 9,5000 | -4,33% | 10,0900 | 10,1900 | 9,4000 | 205.295 | 2.003.503,03 |
| 02/12/2009 | 9,9300 | 0,00% | 10,2400 | 10,2400 | 9,6600 | 289.286 | 2.870.201,90 |
| 01/12/2009 | 9,9300 | 15,47% | 8,9700 | 9,9300 | 8,9200 | 312.507 | ,00 |
| 30/11/2009 | 8,6000 | 10,97% | 8,1300 | 8,7600 | 7,8600 | 231.833 | ,00 |
| 27/11/2009 | 7,7500 | -2,64% | 7,3800 | 8,4400 | 7,3800 | 411.914 | ,00 |
| 26/11/2009 | 7,9600 | -6,79% | 8,3400 | 8,4900 | 7,9600 | 208.459 | ,00 |
| 25/11/2009 | 8,5400 | -3,72% | 9,0200 | 9,0200 | 8,4400 | 216.726 | ,00 |
| 24/11/2009 | 8,8700 | -2,85% | 9,0200 | 9,1900 | 8,8700 | 74.251 | ,00 |
| 23/11/2009 | 9,1300 | 2,35% | 9,0800 | 9,1900 | 8,7100 | 103.164 | ,00 |
| 20/11/2009 | 8,9200 | -2,94% | 9,1900 | 9,2400 | 8,8700 | 162.106 | ,00 |
| 19/11/2009 | 9,1900 | -1,71% | 9,3000 | 9,4000 | 9,1300 | 74.083 | ,00 |
| 18/11/2009 | 9,3500 | 0,54% | 9,3000 | 9,6100 | 8,9200 | 173.578 | ,00 |
| 17/11/2009 | 9,3000 | 0,65% | 9,3000 | 9,5600 | 9,3000 | 84.668 | ,00 |
| 16/11/2009 | 9,2400 | -3,35% | 9,5600 | 9,7100 | 9,0800 | 160.170 | ,00 |
| 13/11/2009 | 9,5600 | -1,04% | 9,6600 | 9,9300 | 9,5600 | 85.531 | ,00 |
| 12/11/2009 | 9,6600 | -3,78% | 9,9800 | 10,0400 | 9,6600 | 158.833 | ,00 |
| 11/11/2009 | 10,0400 | 0,00% | 10,0900 | 10,2400 | 9,9300 | 48.268 | ,00 |
| 10/11/2009 | 10,0400 | -0,50% | 10,0900 | 10,3600 | 9,9300 | 90.770 | ,00 |
| 09/11/2009 | 10,0900 | 1,10% | 10,3600 | 10,3600 | 10,0400 | 85.512 | ,00 |
| 06/11/2009 | 9,9800 | -2,06% | 10,1900 | 10,4600 | 9,9800 | 99.710 | ,00 |
| 05/11/2009 | 10,1900 | -0,49% | 10,1900 | 10,4600 | 9,9800 | 130.236 | ,00 |
| 04/11/2009 | 10,2400 | 2,61% | 10,3600 | 10,3600 | 10,1900 | 109.999 | ,00 |
| 03/11/2009 | 9,9800 | 0,00% | 9,8800 | 10,4100 | 9,8300 | 176.731 | ,00 |
| 02/11/2009 | 9,9800 | -3,67% | 10,0900 | 10,2400 | 9,8300 | 123.393 | ,00 |
| 30/10/2009 | 10,3600 | 0,00% | 10,7200 | 11,1000 | 10,0900 | 280.053 | ,00 |
| 29/10/2009 | 10,3600 | 5,93% | 9,4500 | 10,3600 | 9,0800 | 363.501 | ,00 |
| 27/10/2009 | 9,7800 | -3,07% | 10,0900 | 10,0900 | 9,6600 | 226.837 | ,00 |
| 26/10/2009 | 10,0900 | -4,99% | 10,5200 | 10,5200 | 10,0900 | 221.585 | ,00 |
| 23/10/2009 | 10,6200 | -0,47% | 10,8900 | 10,9400 | 10,5700 | 120.766 | ,00 |
| 22/10/2009 | 10,6700 | 0,00% | 10,5700 | 10,6700 | 10,3100 | 171.557 | ,00 |
| 21/10/2009 | 10,6700 | -2,02% | 10,8900 | 10,9900 | 10,5200 | 249.972 | ,00 |
| 20/10/2009 | 10,8900 | 2,54% | 10,6700 | 11,1000 | 10,6700 | 312.716 | ,00 |
| 19/10/2009 | 10,6200 | 0,47% | 10,8300 | 10,9400 | 10,5200 | 365.830 | ,00 |
| 16/10/2009 | 10,5700 | -3,38% | 11,2000 | 11,4200 | 10,4100 | 485.148 | ,00 |
| 15/10/2009 | 10,9400 | -3,70% | 11,4200 | 11,5800 | 10,7700 | 495.237 | ,00 |
| 14/10/2009 | 11,3600 | 6,47% | 10,9400 | 11,5300 | 10,6700 | 786.031 | ,00 |
| 13/10/2009 | 10,6700 | -14,91% | 12,7500 | 13,1200 | 10,6200 | 2.145.619 | ,00 |
| 12/10/2009 | 12,5400 | 18,64% | 10,9900 | 12,5400 | 10,9900 | 1.266.496 | ,00 |
| 09/10/2009 | 10,5700 | 9,99% | 9,8300 | 10,5700 | 9,8300 | 1.094.239 | ,00 |
| 08/10/2009 | 9,6100 | 10,33% | 8,9200 | 9,6600 | 8,8700 | 736.730 | ,00 |
| 07/10/2009 | 8,7100 | -0,57% | 8,8700 | 9,1300 | 8,7100 | 225.848 | ,00 |
| 06/10/2009 | 8,7600 | 3,79% | 8,5400 | 8,7600 | 8,4900 | 149.006 | ,00 |
| 05/10/2009 | 8,4400 | 1,20% | 8,4900 | 8,6600 | 8,3900 | 93.849 | ,00 |
| 02/10/2009 | 8,3400 | 0,72% | 8,2300 | 8,4400 | 8,1800 | 76.823 | ,00 |
| 01/10/2009 | 8,2800 | 0,61% | 8,2800 | 8,4400 | 8,1800 | 73.531 | ,00 |
| 30/9/2009 | 8,2300 | -3,63% | 8,6600 | 8,7100 | 8,1800 | 149.782 | ,00 |
| 29/9/2009 | 8,5400 | 0,59% | 8,6000 | 8,6600 | 8,4900 | 155.665 | ,00 |
| 28/9/2009 | 8,4900 | 1,19% | 8,3900 | 8,6000 | 8,2300 | 146.780 | ,00 |
| 25/9/2009 | 8,3900 | 0,00% | 8,3400 | 8,4900 | 8,2800 | 55.993 | ,00 |
| 24/9/2009 | 8,3900 | -2,44% | 8,4900 | 8,6600 | 8,3900 | 99.697 | ,00 |
| 23/9/2009 | 8,6000 | 0,70% | 8,6000 | 8,7100 | 8,4900 | 133.447 | ,00 |
| 22/9/2009 | 8,5400 | 2,40% | 8,3400 | 8,5400 | 8,3400 | 79.324 | ,00 |
| 21/9/2009 | 8,3400 | -0,60% | 8,4900 | 8,4900 | 8,1800 | 56.317 | ,00 |
| 18/9/2009 | 8,3900 | -1,18% | 8,4400 | 8,4900 | 8,2800 | 64.492 | ,00 |
| 17/9/2009 | 8,4900 | -0,59% | 8,5400 | 8,6600 | 8,3900 | 72.701 | ,00 |
| 16/9/2009 | 8,5400 | 1,79% | 8,4900 | 8,7100 | 8,4400 | 110.122 | ,00 |
| 15/9/2009 | 8,3900 | 3,20% | 8,1800 | 8,4400 | 8,1800 | 60.654 | ,00 |
| 14/9/2009 | 8,1300 | -0,61% | 8,2300 | 8,2300 | 8,0100 | 85.401 | ,00 |
| 11/9/2009 | 8,1800 | -0,61% | 8,2300 | 8,3900 | 8,1800 | 45.334 | ,00 |
| 10/9/2009 | 8,2300 | -1,32% | 8,4400 | 8,4900 | 8,2300 | 44.992 | ,00 |
| 09/9/2009 | 8,3400 | 0,00% | 8,2800 | 8,4400 | 8,2300 | 37.809 | ,00 |
| 08/9/2009 | 8,3400 | -1,77% | 8,4900 | 8,6000 | 8,3400 | 70.276 | ,00 |
| 07/9/2009 | 8,4900 | 4,43% | 8,2300 | 8,5400 | 8,2300 | 71.524 | ,00 |
| 04/9/2009 | 8,1300 | 0,62% | 8,0800 | 8,2800 | 8,0800 | 65.763 | ,00 |
| 03/9/2009 | 8,0800 | -4,27% | 8,3400 | 8,3900 | 7,7500 | 303.647 | ,00 |
| 02/9/2009 | 8,4400 | -1,17% | 8,3900 | 8,5400 | 8,3400 | 83.670 | ,00 |
| 01/9/2009 | 8,5400 | 0,00% | 8,6000 | 8,6600 | 8,3900 | 108.593 | ,00 |
| 31/8/2009 | 8,5400 | 0,59% | 8,4900 | 8,5400 | 8,2800 | 108.003 | ,00 |
| 28/8/2009 | 8,4900 | -4,82% | 9,0200 | 9,1300 | 8,4900 | 208.079 | ,00 |
| 27/8/2009 | 8,9200 | -4,60% | 9,5000 | 9,6600 | 8,9200 | 302.073 | ,00 |
| 26/8/2009 | 9,3500 | 1,19% | 9,3000 | 9,5600 | 9,2400 | 229.858 | ,00 |
| 25/8/2009 | 9,2400 | 1,20% | 9,0200 | 9,3500 | 8,8700 | 195.296 | ,00 |
| 24/8/2009 | 9,1300 | 2,93% | 8,9700 | 9,2400 | 8,8200 | 310.783 | ,00 |
| 21/8/2009 | 8,8700 | 3,14% | 8,6600 | 8,9200 | 8,6000 | 202.657 | ,00 |
| 20/8/2009 | 8,6000 | 3,12% | 8,4900 | 8,6600 | 8,4400 | 83.273 | ,00 |
| 19/8/2009 | 8,3400 | 0,00% | 8,3400 | 8,3900 | 8,1800 | 40.689 | ,00 |
| 18/8/2009 | 8,3400 | 1,96% | 8,1800 | 8,3900 | 8,1800 | 47.364 | ,00 |
| 17/8/2009 | 8,1800 | -3,08% | 8,2300 | 8,2800 | 8,1300 | 63.330 | ,00 |
| 14/8/2009 | 8,4400 | 1,20% | 8,4900 | 8,6600 | 8,4400 | 71.176 | ,00 |
| 13/8/2009 | 8,3400 | 0,00% | 8,4900 | 8,7100 | 8,3400 | 83.731 | ,00 |
| 12/8/2009 | 8,3400 | 3,22% | 7,9600 | 8,3900 | 7,9600 | 65.099 | ,00 |
| 11/8/2009 | 8,0800 | -4,27% | 8,6000 | 8,6000 | 8,0800 | 110.672 | ,00 |
| 10/8/2009 | 8,4400 | -2,54% | 8,7600 | 8,7600 | 8,4400 | 85.616 | ,00 |
| 07/8/2009 | 8,6600 | -1,81% | 8,8200 | 8,8200 | 8,6000 | 143.154 | ,00 |
| 06/8/2009 | 8,8200 | -0,56% | 9,0200 | 9,0800 | 8,6600 | 243.232 | ,00 |
| 05/8/2009 | 8,8700 | -1,11% | 8,9700 | 9,3500 | 8,8700 | 220.660 | ,00 |
| 04/8/2009 | 8,9700 | -1,75% | 9,1300 | 9,1900 | 8,8700 | 111.682 | ,00 |
| 03/8/2009 | 9,1300 | 3,51% | 8,8200 | 9,1900 | 8,8200 | 188.058 | ,00 |
| 31/7/2009 | 8,8200 | -1,12% | 8,9200 | 8,9700 | 8,7600 | 99.347 | ,00 |
| 30/7/2009 | 8,9200 | 3,72% | 8,6000 | 8,9200 | 8,5400 | 138.378 | ,00 |
| 29/7/2009 | 8,6000 | 0,70% | 8,4900 | 8,7600 | 8,4900 | 75.209 | ,00 |
| 28/7/2009 | 8,5400 | -1,39% | 8,7600 | 9,0800 | 8,5400 | 242.873 | ,00 |
| 27/7/2009 | 8,6600 | 2,00% | 8,7600 | 8,9200 | 8,4900 | 279.333 | ,00 |
| 24/7/2009 | 8,4900 | 1,19% | 8,6600 | 8,7100 | 8,4900 | 167.629 | ,00 |
| 23/7/2009 | 8,3900 | 0,60% | 8,3900 | 8,5400 | 8,3400 | 90.813 | ,00 |
| 22/7/2009 | 8,3400 | -1,77% | 8,4400 | 8,5400 | 8,2800 | 84.682 | ,00 |
| 21/7/2009 | 8,4900 | 0,00% | 8,5400 | 8,7100 | 8,3400 | 111.810 | ,00 |
| 20/7/2009 | 8,4900 | 5,99% | 8,1300 | 8,4900 | 8,1300 | 130.355 | ,00 |
| 17/7/2009 | 8,0100 | -0,87% | 8,3400 | 8,3400 | 7,9100 | 88.215 | ,00 |
| 16/7/2009 | 8,0800 | 1,51% | 8,2300 | 8,2800 | 8,0100 | 82.166 | ,00 |
| 15/7/2009 | 7,9600 | 1,27% | 8,0100 | 8,0800 | 7,9100 | 92.678 | ,00 |
| 14/7/2009 | 7,8600 | 5,08% | 7,7000 | 7,9100 | 7,7000 | 123.536 | ,00 |
| 13/7/2009 | 7,4800 | 0,00% | 7,4300 | 7,7000 | 7,2700 | 93.233 | ,00 |
| 10/7/2009 | 7,4800 | -3,48% | 7,7500 | 7,8100 | 7,4300 | 75.419 | ,00 |
| 09/7/2009 | 7,7500 | -0,77% | 7,9600 | 8,0100 | 7,7500 | 46.108 | ,00 |
| 08/7/2009 | 7,8100 | -1,88% | 7,9600 | 7,9600 | 7,8100 | 65.535 | ,00 |
| 07/7/2009 | 7,9600 | -1,49% | 8,0800 | 8,2300 | 7,9600 | 36.561 | ,00 |
| 06/7/2009 | 8,0800 | 0,00% | 7,9600 | 8,1300 | 7,9100 | 44.881 | ,00 |
| 03/7/2009 | 8,0800 | -1,82% | 8,2300 | 8,2800 | 8,0100 | 39.580 | ,00 |
| 02/7/2009 | 8,2300 | -1,32% | 8,2800 | 8,4400 | 8,1800 | 53.899 | ,00 |
| 01/7/2009 | 8,3400 | 0,72% | 8,3400 | 8,4400 | 8,0800 | 72.495 | ,00 |
| 30/6/2009 | 8,2800 | 1,22% | 8,1800 | 8,3900 | 8,1800 | 73.750 | ,00 |
| 29/6/2009 | 8,1800 | 0,62% | 8,1800 | 8,3900 | 8,0800 | 62.556 | ,00 |
| 26/6/2009 | 8,1300 | -1,81% | 8,4900 | 8,5400 | 8,1300 | 72.057 | ,00 |
| 25/6/2009 | 8,2800 | -1,31% | 8,4400 | 8,6000 | 8,1300 | 108.020 | ,00 |
| 24/6/2009 | 8,3900 | 1,33% | 8,2800 | 8,4900 | 8,1300 | 67.854 | ,00 |
| 23/6/2009 | 8,2800 | 2,48% | 8,0100 | 8,3900 | 7,8100 | 164.121 | ,00 |
| 22/6/2009 | 8,0800 | -8,39% | 8,7600 | 8,8200 | 8,0800 | 142.182 | ,00 |
| 19/6/2009 | 8,8200 | 3,28% | 8,7600 | 8,9200 | 8,4900 | 209.649 | ,00 |
| 18/6/2009 | 8,5400 | 7,96% | 8,0800 | 8,6600 | 7,9100 | 194.964 | ,00 |
| 17/6/2009 | 7,9100 | -8,66% | 8,6000 | 8,7600 | 7,9100 | 399.956 | ,00 |
| 16/6/2009 | 8,6600 | -3,99% | 8,8700 | 8,9200 | 8,4900 | 228.421 | ,00 |
| 15/6/2009 | 9,0200 | -1,20% | 9,1300 | 9,3500 | 8,9700 | 144.820 | 1.321.316,46 |
| 12/6/2009 | 9,1300 | -3,89% | 9,5000 | 9,6100 | 9,1300 | 141.131 | ,00 |
| 11/6/2009 | 9,5000 | 1,06% | 9,4500 | 9,5600 | 9,2400 | 115.205 | ,00 |
| 10/6/2009 | 9,4000 | 6,58% | 8,9700 | 9,4500 | 8,9700 | 196.571 | ,00 |
| 09/6/2009 | 8,8200 | -1,12% | 9,0200 | 9,0200 | 8,6600 | 139.478 | ,00 |
| 05/6/2009 | 8,9200 | -2,30% | 9,3500 | 9,4500 | 8,9200 | 179.891 | ,00 |
| 04/6/2009 | 9,1300 | -4,99% | 9,6100 | 9,8300 | 9,1300 | 219.969 | ,00 |
| 03/6/2009 | 9,6100 | -3,71% | 10,0900 | 10,2400 | 9,5600 | 204.612 | ,00 |
| 02/6/2009 | 9,9800 | -2,06% | 10,1900 | 10,3100 | 9,8300 | 279.891 | ,00 |
| 01/6/2009 | 10,1900 | 10,88% | 9,5600 | 10,2400 | 9,4500 | 487.135 | ,00 |
| 29/5/2009 | 9,1900 | -1,18% | 9,5000 | 9,6100 | 9,1300 | 302.480 | ,00 |
| 28/5/2009 | 9,3000 | -0,53% | 9,1900 | 9,4500 | 8,9700 | 185.205 | ,00 |
| 27/5/2009 | 9,3500 | 6,74% | 9,1300 | 9,4500 | 9,1300 | 350.260 | ,00 |
| 26/5/2009 | 8,7600 | -3,52% | 9,2400 | 9,2400 | 8,2300 | 510.101 | ,00 |
| 25/5/2009 | 9,0800 | -3,92% | 9,7800 | 10,0400 | 9,0800 | 735.232 | ,00 |
| 22/5/2009 | 9,4500 | 11,97% | 8,6000 | 9,7100 | 8,3400 | 707.969 | ,00 |
| 21/5/2009 | 8,4400 | 3,81% | 7,9600 | 8,7100 | 7,7500 | 684.223 | ,00 |
| 20/5/2009 | 8,1300 | 6,97% | 7,7000 | 8,1300 | 7,6500 | 407.150 | ,00 |
| 19/5/2009 | 7,6000 | 3,68% | 7,6000 | 7,8100 | 7,4800 | 308.289 | ,00 |
| 18/5/2009 | 7,3300 | -2,01% | 7,3800 | 7,5500 | 7,1700 | 250.880 | ,00 |
| 15/5/2009 | 7,4800 | 0,67% | 7,9100 | 7,9100 | 7,3800 | 244.880 | ,00 |
| 14/5/2009 | 7,4300 | 4,35% | 6,9000 | 7,5500 | 6,8500 | 340.266 | ,00 |
| 13/5/2009 | 7,1200 | -8,83% | 7,8100 | 8,0800 | 7,0700 | 302.050 | ,00 |
| 12/5/2009 | 7,8100 | 2,09% | 7,6500 | 7,8600 | 7,6000 | 193.162 | ,00 |
| 11/5/2009 | 7,6500 | 0,66% | 7,6000 | 7,9600 | 7,4800 | 171.565 | ,00 |
| 08/5/2009 | 7,6000 | 0,66% | 7,7000 | 7,8600 | 7,2200 | 234.253 | ,00 |
| 07/5/2009 | 7,5500 | -6,56% | 8,4400 | 8,6000 | 7,5500 | 353.993 | ,00 |
| 06/5/2009 | 8,0800 | 4,94% | 7,7000 | 8,6000 | 7,4800 | 540.731 | ,00 |
| 05/5/2009 | 7,7000 | 7,39% | 7,2700 | 7,8600 | 7,1200 | 567.029 | ,00 |
| 04/5/2009 | 7,1700 | 3,02% | 7,0700 | 7,3300 | 6,9000 | 227.890 | ,00 |
| 30/4/2009 | 6,9600 | 3,26% | 7,0100 | 7,2200 | 6,7900 | 503.289 | ,00 |
| 29/4/2009 | 6,7400 | 8,53% | 6,3100 | 6,7900 | 6,2600 | 219.734 | ,00 |
| 28/4/2009 | 6,2100 | -2,51% | 6,3700 | 6,3700 | 6,1100 | 108.005 | ,00 |
| 27/4/2009 | 6,3700 | -0,93% | 6,3700 | 6,4800 | 6,2100 | 160.722 | ,00 |
| 24/4/2009 | 6,4300 | 0,00% | 6,5900 | 6,6400 | 6,3700 | 111.537 | ,00 |
| 23/4/2009 | 6,4300 | 0,94% | 6,4300 | 6,5900 | 6,2600 | 99.002 | ,00 |
| 22/4/2009 | 6,3700 | 1,76% | 6,3100 | 6,5900 | 6,3100 | 146.935 | ,00 |
| 21/4/2009 | 6,2600 | -9,28% | 6,6900 | 6,6900 | 6,2600 | 182.489 | ,00 |
| 16/4/2009 | 6,9000 | 1,62% | 6,9000 | 7,0100 | 6,7900 | 143.112 | ,00 |
| 15/4/2009 | 6,7900 | 3,03% | 6,4800 | 6,7900 | 6,4800 | 105.246 | ,00 |
| 14/4/2009 | 6,5900 | 1,70% | 6,5900 | 7,0100 | 6,4800 | 351.631 | ,00 |
| 09/4/2009 | 6,4800 | 5,19% | 6,2100 | 6,5300 | 6,2100 | 330.323 | ,00 |
| 08/4/2009 | 6,1600 | 4,41% | 5,9000 | 6,2100 | 5,8500 | 83.601 | ,00 |
| 07/4/2009 | 5,9000 | 0,00% | 5,8500 | 5,9500 | 5,7800 | 69.599 | ,00 |
| 06/4/2009 | 5,9000 | -3,44% | 6,2100 | 6,2600 | 5,9000 | 144.631 | ,00 |
| 03/4/2009 | 6,1100 | -1,61% | 6,2100 | 6,3100 | 6,1100 | 160.008 | ,00 |
| 02/4/2009 | 6,2100 | 4,37% | 6,2100 | 6,2600 | 6,1100 | 93.595 | ,00 |
| 01/4/2009 | 5,9500 | 0,85% | 5,7800 | 6,0500 | 5,7300 | 80.748 | ,00 |
| 31/3/2009 | 5,9000 | 4,80% | 5,7300 | 5,9000 | 5,6800 | 53.261 | ,00 |
| 30/3/2009 | 5,6300 | -2,60% | 5,5800 | 5,7300 | 5,5200 | 79.968 | ,00 |
| 27/3/2009 | 5,7800 | -6,92% | 6,3100 | 6,3100 | 5,7800 | 164.878 | ,00 |
| 26/3/2009 | 6,2100 | 6,15% | 5,9500 | 6,2600 | 5,9000 | 199.120 | ,00 |
| 24/3/2009 | 5,8500 | 0,00% | 6,0000 | 6,1100 | 5,7800 | 182.867 | ,00 |
| 23/3/2009 | 5,8500 | 3,91% | 5,7300 | 5,9500 | 5,6800 | 197.450 | ,00 |
| 20/3/2009 | 5,6300 | -0,88% | 5,6800 | 5,6800 | 5,5200 | 127.362 | ,00 |
| 19/3/2009 | 5,6800 | 2,90% | 5,5800 | 5,6800 | 5,5200 | 218.001 | ,00 |
| 18/3/2009 | 5,5200 | 0,91% | 5,5800 | 5,6300 | 5,4700 | 45.893 | ,00 |
| 17/3/2009 | 5,4700 | -1,97% | 5,6300 | 5,6800 | 5,4200 | 75.031 | ,00 |
| 16/3/2009 | 5,5800 | 2,01% | 5,4700 | 5,6800 | 5,4700 | 74.643 | ,00 |
| 13/3/2009 | 5,4700 | -1,97% | 5,7800 | 5,8500 | 5,4700 | 79.599 | ,00 |
| 12/3/2009 | 5,5800 | -3,46% | 5,7800 | 5,7800 | 5,5200 | 49.681 | ,00 |
| 11/3/2009 | 5,7800 | 0,87% | 5,8500 | 6,0500 | 5,6300 | 84.038 | ,00 |
| 10/3/2009 | 5,7300 | 7,71% | 5,3700 | 5,7800 | 5,3200 | 81.674 | ,00 |
| 09/3/2009 | 5,3200 | 0,00% | 5,3700 | 5,3700 | 5,2500 | 59.746 | ,00 |
| 06/3/2009 | 5,3200 | 0,00% | 5,3200 | 5,6300 | 5,2500 | 90.906 | ,00 |
| 05/3/2009 | 5,3200 | -1,85% | 5,4200 | 5,5800 | 5,2500 | 58.688 | ,00 |
| 04/3/2009 | 5,4200 | 4,23% | 5,3200 | 5,5200 | 5,1500 | 91.789 | ,00 |
| 03/3/2009 | 5,2000 | -2,26% | 5,2500 | 5,2500 | 5,1000 | 70.654 | ,00 |
| 27/2/2009 | 5,3200 | -2,74% | 5,4700 | 5,5200 | 5,3200 | 65.835 | ,00 |
| 26/2/2009 | 5,4700 | -1,97% | 5,6300 | 5,7300 | 5,4200 | 85.341 | ,00 |
| 25/2/2009 | 5,5800 | 0,00% | 5,7300 | 5,7800 | 5,5200 | 67.437 | ,00 |
| 24/2/2009 | 5,5800 | 0,00% | 5,5800 | 5,6800 | 5,4700 | 67.598 | ,00 |
| 23/2/2009 | 5,5800 | -7,00% | 6,0000 | 6,0500 | 5,5800 | 71.142 | ,00 |
| 20/2/2009 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 5,8500 | 38.660 | ,00 |
| 19/2/2009 | 6,0000 | -1,80% | 6,1600 | 6,2100 | 5,9500 | 31.082 | ,00 |
| 18/2/2009 | 6,1100 | 0,00% | 6,1100 | 6,1100 | 5,8500 | 66.332 | ,00 |
| 17/2/2009 | 6,1100 | -1,61% | 6,2100 | 6,2100 | 6,0500 | 59.718 | ,00 |
| 16/2/2009 | 6,2100 | -0,80% | 6,2100 | 6,3100 | 6,1600 | 29.723 | ,00 |
| 13/2/2009 | 6,2600 | 0,81% | 6,2600 | 6,4300 | 6,2100 | 45.398 | ,00 |
| 12/2/2009 | 6,2100 | -0,80% | 6,2600 | 6,3700 | 6,2100 | 30.487 | ,00 |
| 11/2/2009 | 6,2600 | -1,73% | 6,3100 | 6,3700 | 6,2100 | 41.261 | ,00 |
| 10/2/2009 | 6,3700 | -1,70% | 6,5300 | 6,5300 | 6,3700 | 18.570 | ,00 |
| 09/2/2009 | 6,4800 | 0,78% | 6,4300 | 6,5300 | 6,3700 | 21.969 | ,00 |
| 06/2/2009 | 6,4300 | 1,90% | 6,3700 | 6,4800 | 6,3100 | 27.838 | ,00 |
| 05/2/2009 | 6,3100 | -0,94% | 6,3700 | 6,4800 | 6,3100 | 23.640 | ,00 |
| 04/2/2009 | 6,3700 | 0,95% | 6,4800 | 6,4800 | 6,3100 | 30.841 | ,00 |
| 03/2/2009 | 6,3100 | 0,00% | 6,3700 | 6,4300 | 6,3100 | 21.866 | ,00 |
| 02/2/2009 | 6,3100 | -2,62% | 6,4800 | 6,4800 | 6,3100 | 90.207 | ,00 |
| 30/1/2009 | 6,4800 | 0,00% | 6,4800 | 6,5300 | 6,3700 | 35.227 | ,00 |
| 29/1/2009 | 6,4800 | -1,67% | 6,6400 | 6,6900 | 6,3700 | 37.792 | ,00 |
| 28/1/2009 | 6,5900 | 1,70% | 6,4800 | 6,6400 | 6,4800 | 46.867 | ,00 |
| 27/1/2009 | 6,4800 | 1,73% | 6,4800 | 6,5300 | 6,3700 | 46.408 | ,00 |
| 26/1/2009 | 6,3700 | -2,45% | 6,5300 | 6,6400 | 6,3700 | 77.716 | ,00 |
| 23/1/2009 | 6,5300 | 0,00% | 6,5900 | 6,6400 | 6,3700 | 50.112 | ,00 |
| 22/1/2009 | 6,5300 | -1,66% | 6,8500 | 6,9000 | 6,5300 | 50.086 | ,00 |
| 21/1/2009 | 6,6400 | -0,75% | 6,4800 | 6,7900 | 6,4300 | 79.262 | ,00 |
| 20/1/2009 | 6,6900 | -1,47% | 6,7900 | 6,9000 | 6,5300 | 93.283 | ,00 |
| 19/1/2009 | 6,7900 | -4,63% | 7,1200 | 7,2200 | 6,7900 | 57.647 | ,00 |
| 16/1/2009 | 7,1200 | 3,19% | 6,9000 | 7,2200 | 6,9000 | 32.947 | ,00 |
| 15/1/2009 | 6,9000 | -2,40% | 7,1200 | 7,1200 | 6,9000 | 50.909 | ,00 |
| 14/1/2009 | 7,0700 | -3,55% | 7,4300 | 7,4800 | 6,9000 | 84.661 | ,00 |
| 13/1/2009 | 7,3300 | -1,35% | 7,4300 | 7,4300 | 7,2200 | 39.764 | ,00 |
| 12/1/2009 | 7,4300 | -2,88% | 7,7000 | 7,8100 | 7,4300 | 46.068 | ,00 |
| 09/1/2009 | 7,6500 | 2,96% | 7,3800 | 7,9100 | 7,3800 | 96.963 | ,00 |
| 08/1/2009 | 7,4300 | -0,67% | 7,4800 | 7,5500 | 7,3300 | 36.020 | ,00 |
| 07/1/2009 | 7,4800 | 3,60% | 7,2200 | 7,6000 | 7,2200 | 43.112 | ,00 |
| 05/1/2009 | 7,2200 | -1,50% | 7,3300 | 7,4800 | 7,2200 | 26.314 | ,00 |
| 02/1/2009 | 7,3300 | -1,35% | 7,4800 | 7,5500 | 7,2700 | 23.698 | ,00 |
| 31/12/2008 | 7,4300 | 1,36% | 7,4800 | 7,6500 | 7,3300 | 56.278 | ,00 |
| 30/12/2008 | 7,3300 | 2,95% | 7,2200 | 7,4800 | 7,1700 | 74.468 | ,00 |
| 29/12/2008 | 7,1200 | 2,30% | 7,0700 | 7,2200 | 6,9600 | 56.359 | ,00 |
| 24/12/2008 | 6,9600 | 0,87% | 6,9000 | 7,0700 | 6,8500 | 31.378 | ,00 |
| 23/12/2008 | 6,9000 | 0,73% | 6,8500 | 6,9600 | 6,7900 | 71.740 | ,00 |
| 22/12/2008 | 6,8500 | -3,11% | 7,0700 | 7,0700 | 6,8500 | 63.377 | ,00 |
| 19/12/2008 | 7,0700 | -5,48% | 7,4800 | 7,4800 | 6,9600 | 167.565 | ,00 |
| 18/12/2008 | 7,4800 | -0,93% | 7,5500 | 7,6500 | 7,3800 | 38.847 | ,00 |
| 17/12/2008 | 7,5500 | 0,00% | 7,6000 | 7,6500 | 7,4300 | 27.973 | ,00 |
| 16/12/2008 | 7,5500 | -1,31% | 7,6500 | 7,6500 | 7,3800 | 48.575 | ,00 |
| 15/12/2008 | 7,6500 | -0,65% | 7,8600 | 7,8600 | 7,5500 | 29.217 | ,00 |
| 12/12/2008 | 7,7000 | -0,65% | 7,7000 | 7,7000 | 7,4800 | 41.359 | ,00 |
| 11/12/2008 | 7,7500 | -2,02% | 7,9600 | 8,0100 | 7,7500 | 29.178 | ,00 |
| 10/12/2008 | 7,9100 | -2,71% | 8,1300 | 8,1300 | 7,8600 | 28.533 | ,00 |
| 09/12/2008 | 8,1300 | -0,61% | 8,1800 | 8,1800 | 8,0100 | 17.824 | ,00 |
| 08/12/2008 | 8,1800 | 2,76% | 8,2800 | 8,3400 | 8,1300 | 38.137 | ,00 |
| 05/12/2008 | 7,9600 | -0,62% | 7,9600 | 8,0100 | 7,8100 | 34.557 | ,00 |
| 04/12/2008 | 8,0100 | 0,63% | 8,0800 | 8,1800 | 7,9100 | 44.099 | ,00 |
| 03/12/2008 | 7,9600 | 0,00% | 7,9600 | 8,0800 | 7,9100 | 29.366 | ,00 |
| 02/12/2008 | 7,9600 | 0,00% | 7,8600 | 8,0800 | 7,7500 | 39.231 | ,00 |
| 01/12/2008 | 7,9600 | -2,69% | 8,2800 | 8,2800 | 7,8600 | 50.929 | ,00 |
| 28/11/2008 | 8,1800 | 1,24% | 8,1800 | 8,3400 | 8,0800 | 27.770 | ,00 |
| 27/11/2008 | 8,0800 | 0,87% | 8,4400 | 8,4400 | 8,0100 | 34.046 | ,00 |
| 26/11/2008 | 8,0100 | -2,67% | 8,0800 | 8,1300 | 7,9600 | 46.933 | ,00 |
| 25/11/2008 | 8,2300 | -0,60% | 8,4900 | 8,6000 | 8,1300 | 127.200 | ,00 |
| 24/11/2008 | 8,2800 | 1,22% | 8,4400 | 8,6000 | 8,2300 | 51.374 | ,00 |
| 21/11/2008 | 8,1800 | 1,24% | 8,0100 | 8,4900 | 8,0100 | 92.942 | ,00 |
| 20/11/2008 | 8,0800 | -4,83% | 8,0800 | 8,2300 | 7,7500 | 88.249 | ,00 |
| 19/11/2008 | 8,4900 | -1,28% | 8,7600 | 8,8700 | 8,4400 | 56.943 | ,00 |
| 18/11/2008 | 8,6000 | -1,26% | 8,8200 | 8,8200 | 8,2800 | 121.116 | ,00 |
| 17/11/2008 | 8,7100 | -5,74% | 9,4000 | 9,4000 | 8,7100 | 50.280 | ,00 |
| 14/11/2008 | 9,2400 | 2,44% | 9,3500 | 9,5000 | 9,1300 | 37.568 | ,00 |
| 13/11/2008 | 9,0200 | -3,53% | 9,2400 | 9,2400 | 8,9200 | 83.791 | ,00 |
| 12/11/2008 | 9,3500 | 1,19% | 9,5600 | 9,5600 | 9,0800 | 40.494 | ,00 |
| 11/11/2008 | 9,2400 | -6,48% | 9,8800 | 9,8800 | 9,1900 | 58.400 | ,00 |
| 10/11/2008 | 9,8800 | 3,35% | 9,8300 | 10,0400 | 9,8300 | 48.010 | ,00 |
| 07/11/2008 | 9,5600 | 1,16% | 9,2400 | 9,6100 | 9,2400 | 70.424 | ,00 |
| 06/11/2008 | 9,4500 | -7,26% | 9,8300 | 9,8300 | 9,3000 | 104.435 | ,00 |
| 05/11/2008 | 10,1900 | -1,16% | 10,4100 | 10,4600 | 9,9800 | 162.735 | ,00 |
| 04/11/2008 | 10,3100 | 4,88% | 10,0400 | 10,3600 | 9,8800 | 115.444 | ,00 |
| 03/11/2008 | 9,8300 | 0,00% | 9,9300 | 10,2400 | 9,8300 | 145.251 | ,00 |
| 31/10/2008 | 9,8300 | 0,51% | 9,9300 | 9,9800 | 9,4500 | 103.778 | ,00 |
| 30/10/2008 | 9,7800 | 4,04% | 10,0900 | 10,1900 | 9,5600 | 114.289 | ,00 |
| 29/10/2008 | 9,4000 | 13,53% | 9,1300 | 9,6600 | 9,0200 | 197.254 | ,00 |
| 27/10/2008 | 8,2800 | 0,00% | 7,4300 | 8,3900 | 7,0700 | 185.555 | ,00 |
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.% |
|---|