| 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 |
|---|---|---|---|---|---|---|---|
| 10/2/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 09/2/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 08/2/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 07/2/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 04/2/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 03/2/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 02/2/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 01/2/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 31/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 28/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 27/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 26/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 25/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 24/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 21/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 20/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 19/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 18/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 17/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 14/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 13/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 12/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 11/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 10/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 07/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 05/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 04/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 03/1/2011 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 31/12/2010 | 7,6750 | 0,00% | 7,6750 | 7,6750 | 7,6750 | ,00 | |
| 30/12/2010 | 7,6750 | 7,78% | 7,6750 | 7,6750 | 7,6750 | 13 | 97,00 |
| 29/12/2010 | 7,1210 | 0,00% | 7,1210 | 7,1210 | 7,1210 | ,00 | |
| 28/12/2010 | 7,1210 | 0,00% | 7,1210 | 7,1210 | 7,1210 | ,00 | |
| 27/12/2010 | 7,1210 | 0,00% | 7,1210 | 7,1210 | 7,1210 | ,00 | |
| 23/12/2010 | 7,1210 | 0,00% | 7,1210 | 7,1210 | 7,1210 | ,00 | |
| 22/12/2010 | 7,1210 | 0,00% | 7,1210 | 7,1210 | 7,1210 | ,00 | |
| 21/12/2010 | 7,1210 | 0,00% | 7,1210 | 7,1210 | 7,1210 | ,00 | |
| 20/12/2010 | 7,1210 | 1,12% | 7,1210 | 7,1210 | 7,1210 | 631 | 4.500,00 |
| 17/12/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | 1.264 | 8.900,00 |
| 16/12/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 15/12/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 14/12/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | 631 | 4.450,00 |
| 13/12/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 10/12/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 09/12/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 08/12/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 07/12/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 06/12/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 03/12/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 02/12/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 01/12/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 30/11/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 29/11/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 26/11/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 25/11/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 24/11/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 23/11/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 22/11/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 19/11/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 18/11/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 17/11/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 16/11/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 15/11/2010 | 7,0420 | 0,00% | 7,0420 | 7,0420 | 7,0420 | ,00 | |
| 12/11/2010 | 7,0420 | 9,88% | 6,9630 | 7,0420 | 6,9630 | 1.559 | 10.969,30 |
| 11/11/2010 | 6,4090 | 0,00% | 6,4090 | 6,4090 | 6,4090 | ,00 | |
| 10/11/2010 | 6,4090 | 0,00% | 6,4090 | 6,4090 | 6,4090 | ,00 | |
| 09/11/2010 | 6,4090 | -10,00% | 6,4880 | 6,4880 | 6,4090 | 126 | 815,00 |
| 08/11/2010 | 7,1210 | 0,00% | 7,1210 | 7,1210 | 7,1210 | ,00 | |
| 05/11/2010 | 7,1210 | 0,00% | 7,1210 | 7,1210 | 7,1210 | ,00 | |
| 04/11/2010 | 7,1210 | 0,00% | 7,1210 | 7,1210 | 7,1210 | ,00 | |
| 03/11/2010 | 7,1210 | 0,00% | 7,1210 | 7,1210 | 7,1210 | ,00 | |
| 02/11/2010 | 7,1210 | 0,00% | 7,1210 | 7,1210 | 7,1210 | ,00 | |
| 01/11/2010 | 7,1210 | 0,00% | 7,1210 | 7,1210 | 7,1210 | ,00 | |
| 29/10/2010 | 7,1210 | 5,89% | 7,1210 | 7,1210 | 7,1210 | 1 | 9,00 |
| 27/10/2010 | 6,7250 | 0,00% | 6,7250 | 6,7250 | 6,7250 | 7.292 | 49.045,00 |
| 26/10/2010 | 6,7250 | -1,16% | 6,7250 | 6,7250 | 6,7250 | 5.056 | 34.000,00 |
| 25/10/2010 | 6,8040 | 8,85% | 6,8040 | 6,8040 | 6,8040 | 38 | 258,00 |
| 22/10/2010 | 6,2510 | -8,13% | 6,2510 | 6,2510 | 6,2510 | 38 | 237,00 |
| 21/10/2010 | 6,8040 | 0,00% | 6,8040 | 6,8040 | 6,8040 | ,00 | |
| 20/10/2010 | 6,8040 | 0,00% | 6,8040 | 6,8040 | 6,8040 | ,00 | |
| 19/10/2010 | 6,8040 | -9,47% | 6,8040 | 6,8040 | 6,8040 | 253 | 1.720,00 |
| 18/10/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 15/10/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 14/10/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 13/10/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 12/10/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 11/10/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 08/10/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 07/10/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 06/10/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 05/10/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 04/10/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 01/10/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 30/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 29/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 28/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 27/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 24/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 23/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 22/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 21/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 20/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 17/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 16/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 15/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 14/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 13/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 10/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 09/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 08/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 07/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 06/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 03/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 02/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 01/9/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 31/8/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 30/8/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 27/8/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 26/8/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 25/8/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 24/8/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 23/8/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 20/8/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 19/8/2010 | 7,5160 | -3,07% | 7,5160 | 7,5160 | 7,5160 | 9.479 | 71.250,00 |
| 18/8/2010 | 7,7540 | -1,01% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 17/8/2010 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 16/8/2010 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 13/8/2010 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 12/8/2010 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 11/8/2010 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 10/8/2010 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 09/8/2010 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 06/8/2010 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 05/8/2010 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 04/8/2010 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 03/8/2010 | 7,8330 | -1,00% | 7,3580 | 7,8330 | 7,3580 | 36 | 277,05 |
| 02/8/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 30/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 29/7/2010 | 7,9120 | 5,27% | 7,2790 | 7,9120 | 7,2790 | 196 | 1.430,00 |
| 28/7/2010 | 7,5160 | -5,01% | 7,5160 | 7,5160 | 7,5160 | 63 | 475,00 |
| 27/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 63 | 500,00 |
| 26/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 23/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 22/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 21/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 20/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 19/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 16/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 15/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 14/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 63 | 500,00 |
| 13/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 63 | 500,00 |
| 12/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 09/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 08/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 07/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 06/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 05/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 02/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 253 | 2.000,00 |
| 01/7/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 30/6/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 29/6/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 28/6/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 25/6/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 24/6/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 23/6/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 22/6/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 21/6/2010 | 7,9120 | 5,27% | 7,9120 | 7,9120 | 7,9120 | 126 | 1.000,00 |
| 18/6/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 17/6/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 16/6/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 15/6/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 14/6/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 11/6/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 10/6/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 09/6/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 08/6/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 07/6/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 04/6/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 03/6/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 02/6/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 01/6/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 31/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 28/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 27/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 26/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 25/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 21/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 20/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 19/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 18/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | 22.751 | 171.000,00 |
| 17/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 14/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 13/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 12/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 11/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 10/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 07/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 06/5/2010 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 05/5/2010 | 7,5160 | -5,94% | 7,5160 | 7,5160 | 7,5160 | 38 | 285,00 |
| 04/5/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 03/5/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 30/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 29/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | 758 | 6.060,00 |
| 28/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 27/4/2010 | 7,9910 | 1,00% | 7,9910 | 7,9910 | 7,9910 | 1.011 | 8.080,00 |
| 26/4/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 23/4/2010 | 7,9120 | -0,99% | 7,9910 | 7,9910 | 7,9120 | 11.375 | 90.200,00 |
| 22/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | 379 | 3.030,00 |
| 21/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 20/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 19/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | 961 | 7.676,00 |
| 16/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | 631 | 5.050,00 |
| 15/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 14/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 13/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 12/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 09/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 08/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | 766 | 6.120,60 |
| 07/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 06/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 01/4/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 31/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 30/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 29/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | 19 | 151,50 |
| 26/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 24/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 23/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 22/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 19/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 18/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 17/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 16/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 15/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 12/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 11/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 10/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 09/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 08/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 05/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 04/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 03/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | 2.528 | 20.200,00 |
| 02/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 01/3/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 26/2/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 25/2/2010 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 24/2/2010 | 7,9910 | -0,98% | 7,9910 | 7,9910 | 7,9910 | 1.264 | 10.100,00 |
| 23/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 22/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 19/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 18/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 17/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 16/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 12/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 11/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 10/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | 1.580 | 12.750,00 |
| 09/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 08/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 05/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 04/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 03/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 02/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 01/2/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 29/1/2010 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | ,00 | |
| 28/1/2010 | 8,0700 | 2,00% | 8,0700 | 8,1490 | 7,9910 | 5.106 | 41.194,00 |
| 27/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 26/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 6 | 50,00 |
| 25/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 22/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 21/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 20/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 19/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 152 | 1.200,00 |
| 18/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 15/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 14/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 13/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 12/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 11/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 08/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 07/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 05/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 04/1/2010 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 31/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 30/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 29/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 2.528 | 20.000,00 |
| 28/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 23/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 22/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 21/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 18/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 17/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 16/12/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 15/12/2009 | 7,9120 | -0,99% | 7,9910 | 7,9910 | 7,9120 | 1.264 | 10.025,00 |
| 14/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 11/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 10/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 09/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 08/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 07/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 04/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 03/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 02/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,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 | 11,9450 | -0,13 % | -0,0150 | 13.627.544 |
| 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 | 3.638.848 |
| 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 | 11,9450 | -0,13 % | 1.140.310 | 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.% |
|---|