| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4550 | -3,88 % | -0,1800 | 236.492 |
| ΝΑΥΠ | 1,1750 | -3,69 % | -0,0450 | 25.333 |
| ΛΟΓΟΣ | 1,8400 | -3,66 % | -0,0700 | 510 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 20 |
| ΞΥΛΠ | 0,4800 | -2,83 % | -0,0140 | 87 |
| ΣΑΝΜΕΖΖ | 0,2090 | -2,79 % | -0,0060 | 466.227 |
| ΛΟΥΛΗ | 4,1100 | -2,61 % | -0,1100 | 5.409 |
| ΔΟΜΙΚ | 2,2500 | -2,17 % | -0,0500 | 43.498 |
Συνεχης ενημερωση
ALPHA TRUST ΣΥΜΜΕΤΟΧΩΝ ΑΝΩΝΥΜΗ ΕΤΑΙΡΕΙΑ (ΑΤΡΑΣΤ)
8,9200 €
0,0600 (0,68%)
- Άνοιγμα 8,8600
- Υψηλό 8,9200
- Χαμηλό 8,8600
- Όγκος 1.690
- Τζίρος 15.032 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/9/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 23/9/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 22/9/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 19/9/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 18/9/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 17/9/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 16/9/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 15/9/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 12/9/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 11/9/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 10/9/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 09/9/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 08/9/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 05/9/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 04/9/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 03/9/2014 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 02/9/2014 | 4,2900 | -9,82% | 4,2900 | 4,2900 | 4,2900 | 839 | 3.600,00 |
| 01/9/2014 | 4,7570 | 0,00% | 4,7570 | 4,7570 | 4,7570 | ,00 | |
| 29/8/2014 | 4,7570 | 0,00% | 4,7570 | 4,7570 | 4,7570 | ,00 | |
| 28/8/2014 | 4,7570 | 0,00% | 4,7570 | 4,7570 | 4,7570 | ,00 | |
| 27/8/2014 | 4,7570 | 3,96% | 4,6620 | 4,7570 | 4,6620 | 6.294 | 29.640,00 |
| 26/8/2014 | 4,5760 | 0,00% | 4,5760 | 4,5760 | 4,5760 | ,00 | |
| 25/8/2014 | 4,5760 | -1,63% | 4,5760 | 4,5760 | 4,5760 | 157 | 720,00 |
| 22/8/2014 | 4,6520 | 0,00% | 4,6520 | 4,6520 | 4,6520 | 105 | 488,00 |
| 21/8/2014 | 4,6520 | -0,41% | 4,6520 | 4,6520 | 4,6520 | 105 | 488,00 |
| 20/8/2014 | 4,6710 | 0,00% | 4,6710 | 4,6710 | 4,6710 | ,00 | |
| 19/8/2014 | 4,6710 | 0,00% | 4,6710 | 4,6710 | 4,6710 | ,00 | |
| 18/8/2014 | 4,6710 | 0,60% | 4,6710 | 4,6710 | 4,6710 | 3 | 14,70 |
| 14/8/2014 | 4,6430 | -8,11% | 4,9570 | 4,9570 | 4,5470 | 430 | 1.986,00 |
| 13/8/2014 | 5,0530 | 0,00% | 5,0530 | 5,0530 | 5,0530 | ,00 | |
| 12/8/2014 | 5,0530 | 0,00% | 5,0530 | 5,0530 | 5,0530 | ,00 | |
| 11/8/2014 | 5,0530 | 1,94% | 5,0530 | 5,0530 | 5,0530 | 210 | 1.060,00 |
| 08/8/2014 | 4,9570 | -8,78% | 4,9570 | 4,9570 | 4,9570 | 10 | 52,00 |
| 07/8/2014 | 5,4340 | 0,00% | 5,4340 | 5,4340 | 5,4340 | ,00 | |
| 06/8/2014 | 5,4340 | 0,00% | 5,4340 | 5,4340 | 5,4340 | ,00 | |
| 05/8/2014 | 5,4340 | -9,96% | 5,4340 | 5,4340 | 5,4340 | 10 | 57,00 |
| 04/8/2014 | 6,0350 | 0,00% | 6,0350 | 6,0350 | 6,0350 | ,00 | |
| 01/8/2014 | 6,0350 | 0,00% | 6,0350 | 6,0350 | 6,0350 | ,00 | |
| 31/7/2014 | 6,0350 | 0,00% | 6,0350 | 6,0350 | 6,0350 | ,00 | |
| 30/7/2014 | 6,0350 | 0,00% | 6,0350 | 6,0350 | 6,0350 | ,00 | |
| 29/7/2014 | 6,0350 | 0,00% | 6,0350 | 6,0350 | 6,0350 | ,00 | |
| 28/7/2014 | 6,0350 | 0,00% | 6,0350 | 6,0350 | 6,0350 | ,00 | |
| 25/7/2014 | 6,0350 | 0,00% | 6,0350 | 6,0350 | 6,0350 | ,00 | |
| 24/7/2014 | 6,0350 | 0,00% | 6,0350 | 6,0350 | 6,0350 | ,00 | |
| 23/7/2014 | 6,0350 | 0,00% | 6,0350 | 6,0350 | 6,0350 | ,00 | |
| 22/7/2014 | 6,0350 | 0,00% | 6,0350 | 6,0350 | 6,0350 | ,00 | |
| 21/7/2014 | 6,0350 | 0,00% | 6,0350 | 6,0350 | 6,0350 | ,00 | |
| 18/7/2014 | 6,0350 | 0,17% | 6,0250 | 6,0350 | 5,9110 | 1.831 | 11.025,96 |
| 17/7/2014 | 6,0250 | 0,00% | 6,0250 | 6,0250 | 6,0250 | ,00 | |
| 16/7/2014 | 6,0250 | 8,03% | 5,0530 | 6,0250 | 5,0530 | 944 | 4.872,00 |
| 15/7/2014 | 5,5770 | 0,00% | 5,5770 | 5,5770 | 5,5770 | ,00 | |
| 14/7/2014 | 5,5770 | 0,00% | 5,5770 | 5,5770 | 5,5770 | ,00 | |
| 11/7/2014 | 5,5770 | -9,86% | 5,5870 | 5,5870 | 5,5770 | 315 | 1.756,00 |
| 10/7/2014 | 6,1870 | 0,00% | 6,1870 | 6,1870 | 6,1870 | ,00 | |
| 09/7/2014 | 6,1870 | 0,00% | 6,1870 | 6,1870 | 6,1870 | ,00 | |
| 08/7/2014 | 6,1870 | 0,00% | 6,1870 | 6,1870 | 6,1870 | ,00 | |
| 07/7/2014 | 6,1870 | 0,00% | 6,1870 | 6,1870 | 6,1870 | ,00 | |
| 04/7/2014 | 6,1870 | 0,00% | 6,1870 | 6,1870 | 6,1870 | ,00 | |
| 03/7/2014 | 6,1870 | 0,00% | 6,1870 | 6,1870 | 6,1870 | ,00 | |
| 02/7/2014 | 6,1870 | 0,00% | 6,1870 | 6,1870 | 6,1870 | 9 | 58,41 |
| 01/7/2014 | 6,1870 | 0,00% | 6,1870 | 6,1870 | 6,1870 | ,00 | |
| 30/6/2014 | 6,1870 | 0,00% | 6,1870 | 6,1870 | 6,1870 | ,00 | |
| 27/6/2014 | 6,1870 | 0,00% | 6,1870 | 6,1870 | 6,1870 | ,00 | |
| 26/6/2014 | 6,1870 | 0,00% | 6,1870 | 6,1870 | 6,1870 | ,00 | |
| 25/6/2014 | 6,1870 | 0,15% | 6,1870 | 6,1870 | 6,1870 | 1 | 6,49 |
| 24/6/2014 | 6,1780 | 0,00% | 6,1780 | 6,1780 | 6,1780 | ,00 | |
| 23/6/2014 | 6,1780 | 0,00% | 6,1780 | 6,1780 | 6,1780 | ,00 | |
| 20/6/2014 | 6,1780 | 0,47% | 6,1590 | 6,1780 | 6,1590 | 7.343 | 45.300,00 |
| 19/6/2014 | 6,1490 | 7,50% | 5,7200 | 6,1970 | 5,7200 | 8.392 | 50.606,80 |
| 18/6/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 17/6/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 16/6/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 13/6/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 12/6/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | 105 | 600,00 |
| 11/6/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | 629 | 3.600,00 |
| 10/6/2014 | 5,7200 | -4,76% | 5,7200 | 5,7200 | 5,7200 | 524 | 3.000,00 |
| 06/6/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | ,00 | |
| 05/6/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | ,00 | |
| 04/6/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | ,00 | |
| 03/6/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | ,00 | |
| 02/6/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | ,00 | |
| 30/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | ,00 | |
| 29/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 83 | 497,70 |
| 28/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 88 | 529,20 |
| 27/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 92 | 554,40 |
| 26/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 97 | 579,60 |
| 23/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 102 | 611,10 |
| 22/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 106 | 636,30 |
| 21/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 113 | 680,40 |
| 20/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 134 | 806,40 |
| 19/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 110 | 661,50 |
| 16/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 107 | 642,60 |
| 15/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 64 | 384,30 |
| 14/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 140 | 837,90 |
| 13/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 157 | 945,00 |
| 12/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 174 | 1.045,80 |
| 09/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 299 | 1.795,50 |
| 08/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 215 | 1.291,50 |
| 07/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 235 | 1.411,20 |
| 06/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 254 | 1.524,60 |
| 05/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 273 | 1.638,00 |
| 02/5/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 291 | 1.745,10 |
| 30/4/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 284 | 1.707,30 |
| 29/4/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 277 | 1.663,20 |
| 28/4/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 271 | 1.625,40 |
| 25/4/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 264 | 1.587,60 |
| 24/4/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 283 | 1.701,00 |
| 23/4/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 276 | 1.656,90 |
| 22/4/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 436 | 2.620,80 |
| 17/4/2014 | 6,0060 | 5,00% | 6,0060 | 6,0060 | 6,0060 | 105 | 630,00 |
| 16/4/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 15/4/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 14/4/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 11/4/2014 | 5,7200 | -4,76% | 6,0060 | 6,0060 | 5,7200 | 1.494 | 8.801,20 |
| 10/4/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 866 | 5.203,80 |
| 09/4/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 858 | 5.153,40 |
| 08/4/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 1.067 | 6.407,10 |
| 07/4/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 1.054 | 6.331,50 |
| 04/4/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 1.028 | 6.174,00 |
| 03/4/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 1.011 | 6.073,20 |
| 02/4/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 1.044 | 6.268,50 |
| 01/4/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 1.019 | 6.117,30 |
| 31/3/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 21 | 126,00 |
| 28/3/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | ,00 | |
| 27/3/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | ,00 | |
| 26/3/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | ,00 | |
| 24/3/2014 | 6,0060 | 5,00% | 5,8630 | 6,0060 | 5,8630 | 1.049 | 6.225,00 |
| 21/3/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 20/3/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | 6.859 | 39.234,00 |
| 19/3/2014 | 5,7200 | 1,69% | 5,7200 | 5,7200 | 5,7200 | 13.551 | 77.514,00 |
| 18/3/2014 | 5,6250 | 0,00% | 5,6250 | 5,6250 | 5,6250 | ,00 | |
| 17/3/2014 | 5,6250 | -1,51% | 5,7110 | 5,7110 | 5,6250 | 1.557 | 8.824,16 |
| 14/3/2014 | 5,7110 | 0,00% | 5,7110 | 5,7110 | 5,7110 | 1.576 | 8.996,98 |
| 13/3/2014 | 5,7110 | -0,16% | 5,7200 | 5,7200 | 5,7110 | 1.993 | 11.385,24 |
| 12/3/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | 960 | 5.490,00 |
| 11/3/2014 | 5,7200 | 1,69% | 5,7200 | 5,7200 | 5,7200 | 519 | 2.970,00 |
| 10/3/2014 | 5,6250 | 5,36% | 5,3860 | 5,6250 | 5,3860 | 9.441 | 52.850,00 |
| 07/3/2014 | 5,3390 | 1,83% | 5,3390 | 5,3390 | 5,3390 | 524 | 2.800,00 |
| 06/3/2014 | 5,2430 | 0,00% | 5,2430 | 5,2430 | 5,2430 | ,00 | |
| 05/3/2014 | 5,2430 | -1,80% | 5,2430 | 5,2430 | 5,2430 | 315 | 1.650,00 |
| 04/3/2014 | 5,3390 | 0,00% | 5,3390 | 5,3390 | 5,3390 | 2.360 | 12.600,00 |
| 28/2/2014 | 5,3390 | 0,00% | 5,3390 | 5,3390 | 5,3390 | ,00 | |
| 27/2/2014 | 5,3390 | 0,00% | 5,3390 | 5,3390 | 5,3390 | ,00 | |
| 26/2/2014 | 5,3390 | 0,00% | 5,3390 | 5,3390 | 5,3390 | 1.049 | 5.600,00 |
| 25/2/2014 | 5,3390 | 0,00% | 5,3390 | 5,3390 | 5,3390 | ,00 | |
| 24/2/2014 | 5,3390 | 0,00% | 5,3390 | 5,3390 | 5,3390 | ,00 | |
| 21/2/2014 | 5,3390 | 0,00% | 5,3390 | 5,3390 | 5,3390 | ,00 | |
| 20/2/2014 | 5,3390 | 0,00% | 5,3390 | 5,3390 | 5,3390 | ,00 | |
| 19/2/2014 | 5,3390 | 0,00% | 5,3390 | 5,3390 | 5,3390 | ,00 | |
| 18/2/2014 | 5,3390 | 0,00% | 5,3390 | 5,3390 | 5,3390 | ,00 | |
| 17/2/2014 | 5,3390 | 0,00% | 5,3390 | 5,3390 | 5,3390 | ,00 | |
| 14/2/2014 | 5,3390 | -1,75% | 5,3390 | 5,3390 | 5,3390 | 1.573 | 8.400,00 |
| 13/2/2014 | 5,4340 | -0,88% | 5,4820 | 5,4820 | 5,4340 | 1.049 | 5.725,00 |
| 12/2/2014 | 5,4820 | 0,00% | 5,4820 | 5,4820 | 5,4820 | ,00 | |
| 11/2/2014 | 5,4820 | 0,00% | 5,4820 | 5,4820 | 5,4820 | ,00 | |
| 10/2/2014 | 5,4820 | -0,85% | 5,4820 | 5,4820 | 5,4820 | 252 | 1.380,00 |
| 07/2/2014 | 5,5290 | 0,00% | 5,5290 | 5,5290 | 5,5290 | ,00 | |
| 06/2/2014 | 5,5290 | -3,34% | 5,5770 | 5,5770 | 5,5290 | 1.154 | 6.410,00 |
| 05/2/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 04/2/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 03/2/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 31/1/2014 | 5,7200 | 0,00% | 5,6250 | 5,7200 | 5,6250 | 1.101 | 6.214,00 |
| 30/1/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 29/1/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 28/1/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 27/1/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 24/1/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | 7.343 | 42.000,00 |
| 23/1/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 22/1/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | ,00 | |
| 21/1/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | 524 | 3.000,00 |
| 20/1/2014 | 5,7200 | 0,00% | 5,7200 | 5,7200 | 5,7200 | 524 | 3.000,00 |
| 17/1/2014 | 5,7200 | -4,76% | 5,7200 | 5,7200 | 5,7200 | 5 | 30,00 |
| 16/1/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | ,00 | |
| 15/1/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | ,00 | |
| 14/1/2014 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | ,00 | |
| 13/1/2014 | 6,0060 | 0,15% | 6,0060 | 6,0060 | 6,0060 | 3.671 | 22.050,00 |
| 10/1/2014 | 5,9970 | 6,61% | 5,9970 | 5,9970 | 5,9970 | 1 | 6,29 |
| 09/1/2014 | 5,6250 | -6,20% | 5,6250 | 5,6250 | 5,6250 | 524 | 2.950,00 |
| 08/1/2014 | 5,9970 | 0,00% | 5,9970 | 5,9970 | 5,9970 | ,00 | |
| 07/1/2014 | 5,9970 | 0,00% | 5,9970 | 5,9970 | 5,9970 | ,00 | |
| 03/1/2014 | 5,9970 | 0,00% | 5,9970 | 5,9970 | 5,9970 | ,00 | |
| 02/1/2014 | 5,9970 | 0,00% | 5,9970 | 5,9970 | 5,9970 | ,00 | |
| 31/12/2013 | 5,9970 | 0,00% | 5,9970 | 5,9970 | 5,9970 | ,00 | |
| 30/12/2013 | 5,9970 | 0,00% | 5,9970 | 5,9970 | 5,9970 | ,00 | |
| 27/12/2013 | 5,9970 | 0,00% | 5,9970 | 5,9970 | 5,9970 | ,00 | |
| 23/12/2013 | 5,9970 | 0,00% | 5,9970 | 5,9970 | 5,9970 | ,00 | |
| 20/12/2013 | 5,9970 | 0,00% | 5,9970 | 5,9970 | 5,9970 | ,00 | |
| 19/12/2013 | 5,9970 | 4,84% | 5,9970 | 5,9970 | 5,9970 | 105 | 629,00 |
| 18/12/2013 | 5,7200 | -4,76% | 5,9110 | 5,9110 | 5,7200 | 2.098 | 12.150,00 |
| 17/12/2013 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | ,00 | |
| 16/12/2013 | 6,0060 | 0,00% | 6,0060 | 6,0060 | 6,0060 | 1.169 | 7.018,20 |
| 13/12/2013 | 6,0060 | -3,08% | 6,1010 | 6,1010 | 6,0060 | 1.049 | 6.350,00 |
| 12/12/2013 | 6,1970 | 0,00% | 6,1970 | 6,1970 | 6,1970 | ,00 | |
| 11/12/2013 | 6,1970 | -0,75% | 6,2440 | 6,2440 | 6,1970 | 1.731 | 10.775,00 |
| 10/12/2013 | 6,2440 | 0,00% | 6,2440 | 6,2440 | 6,2440 | 5 | 32,75 |
| 09/12/2013 | 6,2440 | -5,08% | 6,5300 | 6,5300 | 6,1970 | 3.147 | 20.125,00 |
| 06/12/2013 | 6,5780 | 0,00% | 6,5780 | 6,5780 | 6,5780 | ,00 | |
| 05/12/2013 | 6,5780 | -1,42% | 6,6640 | 6,6730 | 6,5780 | 1.889 | 12.469,00 |
| 04/12/2013 | 6,6730 | 0,00% | 6,6730 | 6,6730 | 6,6730 | ,00 | |
| 03/12/2013 | 6,6730 | 0,00% | 6,6730 | 6,6730 | 6,6730 | ,00 | |
| 02/12/2013 | 6,6730 | 0,00% | 6,6730 | 6,6730 | 6,6730 | ,00 | |
| 29/11/2013 | 6,6730 | 0,00% | 6,5780 | 6,6730 | 6,5780 | 667 | 4.448,40 |
| 28/11/2013 | 6,6730 | -1,42% | 6,7690 | 6,7690 | 6,6730 | 1.154 | 7.710,00 |
| 27/11/2013 | 6,7690 | -0,69% | 6,7690 | 6,7690 | 6,7690 | 734 | 4.970,00 |
| 26/11/2013 | 6,8160 | 0,00% | 6,8160 | 6,8160 | 6,8160 | ,00 | |
| 25/11/2013 | 6,8160 | 0,00% | 6,8160 | 6,8160 | 6,8160 | ,00 | |
| 22/11/2013 | 6,8160 | 2,14% | 6,8160 | 6,8160 | 6,8160 | 16.375 | 111.618,65 |
| 21/11/2013 | 6,6730 | 0,00% | 6,6730 | 6,6730 | 6,6730 | ,00 | |
| 20/11/2013 | 6,6730 | -0,15% | 6,6730 | 6,6730 | 6,6730 | 3.147 | 21.000,00 |
| 19/11/2013 | 6,6830 | 0,00% | 6,6830 | 6,6830 | 6,6830 | ,00 | |
| 18/11/2013 | 6,6830 | 0,00% | 6,6830 | 6,6830 | 6,6830 | ,00 | |
| 15/11/2013 | 6,6830 | 0,00% | 6,6830 | 6,6830 | 6,6830 | ,00 | |
| 14/11/2013 | 6,6830 | -0,57% | 6,6830 | 6,6830 | 6,6830 | 2.098 | 14.020,00 |
| 13/11/2013 | 6,7210 | -9,38% | 6,7020 | 6,7210 | 6,7020 | 1.573 | 10.555,00 |
| 12/11/2013 | 7,4170 | 3,73% | 7,4170 | 7,4170 | 7,4170 | 1 | 7,78 |
| 11/11/2013 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 08/11/2013 | 7,1500 | 1,35% | 7,0550 | 7,1500 | 7,0550 | 3.147 | 22.400,00 |
| 07/11/2013 | 7,0550 | -5,73% | 7,4170 | 7,4170 | 6,8640 | 3.933 | 28.012,14 |
| 06/11/2013 | 7,4840 | 0,00% | 7,4840 | 7,4840 | 7,4840 | ,00 | |
| 05/11/2013 | 7,4840 | -9,77% | 7,5030 | 7,5030 | 7,4840 | 1.049 | 7.855,00 |
| 04/11/2013 | 8,2940 | 0,00% | 8,2940 | 8,2940 | 8,2940 | ,00 | |
| 01/11/2013 | 8,2940 | -7,25% | 8,3230 | 8,3230 | 8,2940 | 3.671 | 30.457,00 |
| 31/10/2013 | 8,9420 | -3,50% | 8,3510 | 8,9420 | 8,3420 | 671 | 5.688,15 |
| 30/10/2013 | 9,2660 | -0,11% | 8,5800 | 9,2660 | 8,5800 | 106 | 909,72 |
| 29/10/2013 | 9,2760 | 0,00% | 7,6270 | 9,2760 | 7,6270 | 626 | 4.949,00 |
| 25/10/2013 | 9,2760 | 0,00% | 9,2760 | 9,2760 | 9,2760 | ,00 | |
| 24/10/2013 | 9,2760 | 0,00% | 9,2760 | 9,2760 | 9,2760 | ,00 | |
| 23/10/2013 | 9,2760 | 0,00% | 9,2760 | 9,2760 | 9,2760 | ,00 | |
| 22/10/2013 | 9,2760 | 0,00% | 9,2760 | 9,2760 | 9,2760 | ,00 | |
| 21/10/2013 | 9,2760 | 9,94% | 9,2760 | 9,2760 | 9,2760 | 1 | 9,73 |
| 18/10/2013 | 8,4370 | 0,00% | 8,4370 | 8,4370 | 8,4370 | ,00 | |
| 17/10/2013 | 8,4370 | 0,00% | 8,4370 | 8,4370 | 8,4370 | ,00 | |
| 16/10/2013 | 8,4370 | 9,94% | 8,4370 | 8,4370 | 8,4370 | 1 | 8,85 |
| 15/10/2013 | 7,6740 | 0,00% | 7,6740 | 7,6740 | 7,6740 | ,00 | |
| 14/10/2013 | 7,6740 | 9,97% | 7,6740 | 7,6740 | 7,6740 | 1.045 | 8.017,80 |
| 11/10/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 10/10/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 09/10/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 08/10/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 07/10/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 04/10/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 03/10/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 02/10/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 01/10/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 30/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 27/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 26/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 25/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 24/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 23/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 20/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 19/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 18/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 17/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 16/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 13/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 12/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 11/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 10/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | 26 | 183,00 |
| 09/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 06/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 05/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 04/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 03/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 02/9/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 30/8/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 29/8/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 28/8/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 27/8/2013 | 6,9780 | 0,00% | 6,9780 | 6,9780 | 6,9780 | ,00 | |
| 26/8/2013 | 6,9780 | -10,01% | 8,4660 | 8,4660 | 6,9780 | 2.838 | 20.256,04 |
| 23/8/2013 | 7,7540 | 9,99% | 7,7540 | 7,7540 | 7,7540 | 4 | 29,40 |
| 22/8/2013 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 21/8/2013 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 20/8/2013 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 19/8/2013 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 16/8/2013 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 25 | 178,20 |
| 14/8/2013 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 13/8/2013 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 12/8/2013 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 09/8/2013 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 08/8/2013 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 07/8/2013 | 7,0500 | -9,90% | 7,0500 | 7,0500 | 7,0500 | 38 | 267,30 |
| 06/8/2013 | 7,8250 | 0,00% | 7,8250 | 7,8250 | 7,8250 | ,00 | |
| 05/8/2013 | 7,8250 | 0,00% | 7,8250 | 7,8250 | 7,8250 | ,00 | |
| 02/8/2013 | 7,8250 | 0,00% | 7,8250 | 7,8250 | 7,8250 | ,00 | |
| 01/8/2013 | 7,8250 | 0,00% | 7,8250 | 7,8250 | 7,8250 | ,00 | |
| 31/7/2013 | 7,8250 | 0,00% | 7,8250 | 7,8250 | 7,8250 | ,00 | |
| 30/7/2013 | 7,8250 | 0,00% | 7,8250 | 7,8250 | 7,8250 | ,00 | |
| 29/7/2013 | 7,8250 | 0,00% | 7,8250 | 7,8250 | 7,8250 | ,00 | |
| 26/7/2013 | 7,8250 | 0,00% | 7,8250 | 7,8250 | 7,8250 | ,00 | |
| 25/7/2013 | 7,8250 | 0,00% | 7,8250 | 7,8250 | 7,8250 | ,00 | |
| 24/7/2013 | 7,8250 | 0,92% | 7,8250 | 7,8250 | 7,8250 | ,99 | |
| 23/7/2013 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 22/7/2013 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 19/7/2013 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 18/7/2013 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 17/7/2013 | 7,7540 | 9,99% | 7,7540 | 7,7540 | 7,7540 | 1,96 | |
| 16/7/2013 | 7,0500 | -10,00% | 7,1210 | 7,1210 | 7,0500 | 25 | 178,65 |
| 15/7/2013 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 12/7/2013 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 222.233 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 68.060 |
| ΕΚΤΕΡ | 2,4450 | 3,16 % | 0,0750 | 77.870 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΑΒΑΞ | 2,3200 | 2,88 % | 0,0650 | 221.152 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| CREDIA | 1,4580 | 2,53 % | 0,0360 | 433.302 |
| ΦΟΥΝΤΛ | 0,8120 | 2,53 % | 0,0200 | 19.457 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 43.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4920 | 0,20 % | 0,0070 | 16.265.292 |
| ΕΥΡΩΒ | 3,1990 | 1,94 % | 0,0610 | 15.418.332 |
| ΕΤΕ | 11,9500 | -0,08 % | -0,0100 | 13.629.479 |
| ΠΕΙΡ | 6,8520 | 0,35 % | 0,0240 | 12.189.381 |
| MTLN | 50,8500 | -1,36 % | -0,7000 | 8.643.334 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 7.417.648 |
| AKTR | 7,7100 | -0,90 % | -0,0700 | 7.344.966 |
| ΓΕΚΤΕΡΝΑ | 22,4800 | 1,90 % | 0,4200 | 5.611.349 |
| ΟΠΑΠ | 19,0200 | 0,63 % | 0,1200 | 5.102.038 |
| ΜΠΕΛΑ | 31,9200 | -0,06 % | -0,0200 | 3.640.444 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0631 | 0,64 % | 7.834.079 | 494,3χιλ. |
| ΕΥΡΩΒ | 3,1990 | 1,94 % | 4.826.255 | 15,42εκ. |
| ΑΛΦΑ | 3,4920 | 0,20 % | 4.665.486 | 16,27εκ. |
| ΠΕΙΡ | 6,8520 | 0,35 % | 1.782.563 | 12,19εκ. |
| ΕΤΕ | 11,9500 | -0,08 % | 1.140.472 | 13,63εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 1.084.599 | 447,7χιλ. |
| BOCHGR | 7,4600 | 0,00 % | 989.405 | 7,42εκ. |
| AKTR | 7,7100 | -0,90 % | 949.872 | 7,34εκ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 596.914 | 728,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2090 | -2,79 % | 466.227 | 99.687 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0631 | 0,64 % | 7.834.079 | 0,63 % |
| ΤΖΚΑ | 1,3950 | 0,36 % | 16.362 | 0,54 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 222.233 | 0,49 % |
| AKTR | 7,7100 | -0,90 % | 949.872 | 0,47 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 236.492 | 0,46 % |
| ΚΕΚΡ | 2,2300 | 1,36 % | 86.048 | 0,43 % |
| ΕΧΑΕ | 6,9000 | -0,72 % | 236.505 | 0,39 % |
| EIS | 1,2960 | 0,31 % | 59.060 | 0,39 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 29.090 | 0,38 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 1.084.599 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 68.060 | 8,77 % |
| ΚΕΚΡ | 2,2300 | 1,36 % | 86.048 | 7,73 % |
| ΑΤΕΚ | 1,3500 | 0,00 % | 1.797 | 7,41 % |
| ΚΑΡΕΛ | 336,0000 | 2,44 % | 843 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 222.233 | 6,57 % |
| ΑΚΡΙΤ | 1,0800 | 0,00 % | 1.725 | 6,48 % |
| ΝΑΥΠ | 1,1750 | -3,69 % | 25.333 | 5,74 % |
| ΠΡΟΦ | 7,1300 | 1,28 % | 27.954 | 5,68 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 236.492 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 14.177 | 5,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|