| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΣΑΝΜΕΖΖ | 0,2075 | -3,49 % | -0,0075 | 7.207 |
| ΓΚΜΕΖΖ | 0,4800 | -2,64 % | -0,0130 | 28.074 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΕΛΙΝ | 2,4600 | -1,60 % | -0,0400 | 4.535 |
| ΦΡΛΚ | 4,5650 | -1,51 % | -0,0700 | 69.329 |
| ΣΕΝΤΡ | 0,3300 | -1,49 % | -0,0050 | 570 |
| ΕΛΣΤΡ | 2,4300 | -1,22 % | -0,0300 | 2.000 |
Συνεχης ενημερωση
ALPHA TRUST ΣΥΜΜΕΤΟΧΩΝ ΑΝΩΝΥΜΗ ΕΤΑΙΡΕΙΑ (ΑΤΡΑΣΤ)
8,8600 €
0,0000 (0,00%)
- Άνοιγμα 8,8600
- Υψηλό 8,8600
- Χαμηλό 8,8600
- Όγκος 200
- Τζίρος 1.772 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/12/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 30/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 27/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | 948 | 7.575,00 |
| 26/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | 948 | 7.575,00 |
| 25/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 24/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 23/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 20/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 19/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 18/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 17/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 16/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 13/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 12/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 11/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 10/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 09/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 06/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 05/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 04/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | 316 | 2.525,00 |
| 03/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 02/11/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 30/10/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 29/10/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 27/10/2009 | 7,9910 | 0,00% | 7,9910 | 7,9910 | 7,9910 | ,00 | |
| 26/10/2009 | 7,9910 | -2,89% | 7,9120 | 7,9910 | 7,9120 | 1.577 | 12.573,00 |
| 23/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 22/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 21/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 20/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | 1.148 | 9.440,08 |
| 19/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | 126 | 1.040,00 |
| 16/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 15/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | 126 | 1.040,00 |
| 14/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 13/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 12/10/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | 116 | 959,92 |
| 09/10/2009 | 8,2290 | 0,98% | 8,1490 | 8,2290 | 8,1490 | 253 | 2.070,77 |
| 08/10/2009 | 8,1490 | 0,00% | 8,1490 | 8,1490 | 8,1490 | 126 | 1.030,00 |
| 07/10/2009 | 8,1490 | 0,00% | 8,1490 | 8,1490 | 8,1490 | 631 | 5.150,00 |
| 06/10/2009 | 8,1490 | -1,91% | 8,1490 | 8,1490 | 8,1490 | 1.137 | 9.270,00 |
| 05/10/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 02/10/2009 | 8,3080 | 1,95% | 8,3080 | 8,3080 | 8,3080 | 1 | 10,50 |
| 01/10/2009 | 8,1490 | 0,00% | 8,1490 | 8,2290 | 8,1490 | 1.651 | 13.459,68 |
| 30/9/2009 | 8,1490 | -1,91% | 8,1490 | 8,1490 | 8,1490 | 1.256 | 10.230,99 |
| 29/9/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 28/9/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 25/9/2009 | 8,3080 | 0,96% | 8,2290 | 8,3080 | 8,2290 | 434 | 3.598,85 |
| 24/9/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | 1.517 | 12.480,00 |
| 23/9/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 22/9/2009 | 8,2290 | 1,97% | 8,0700 | 8,2290 | 8,0700 | 488 | 4.016,26 |
| 21/9/2009 | 8,0700 | -1,93% | 8,0700 | 8,0700 | 8,0700 | 631 | 5.100,00 |
| 18/9/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | 631 | 5.200,00 |
| 17/9/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 16/9/2009 | 8,2290 | 1,97% | 8,0700 | 8,2290 | 8,0700 | 631 | 5.150,00 |
| 15/9/2009 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | 253 | 2.040,00 |
| 14/9/2009 | 8,0700 | 0,00% | 8,0700 | 8,0700 | 8,0700 | 126 | 1.020,00 |
| 11/9/2009 | 8,0700 | 2,00% | 7,9910 | 8,0700 | 7,9910 | 328 | 2.636,00 |
| 10/9/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 126 | 1.000,00 |
| 09/9/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 126 | 1.000,00 |
| 08/9/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 253 | 2.000,00 |
| 07/9/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 04/9/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 507 | 4.010,00 |
| 03/9/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 506 | 4.000,00 |
| 02/9/2009 | 7,9120 | 2,04% | 7,9120 | 7,9120 | 7,9120 | 1.264 | 10.000,00 |
| 01/9/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 31/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 28/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 27/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 26/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 25/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 24/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 21/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 20/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 19/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 18/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 17/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 14/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 13/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 12/8/2009 | 7,7540 | 0,00% | 7,7540 | 7,7540 | 7,7540 | ,00 | |
| 11/8/2009 | 7,7540 | -2,00% | 7,7540 | 7,7540 | 7,7540 | 63 | 490,00 |
| 10/8/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 07/8/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 06/8/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 05/8/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 04/8/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 199 | 1.580,00 |
| 03/8/2009 | 7,9120 | 1,01% | 7,9120 | 7,9120 | 7,9120 | 126 | 1.000,00 |
| 31/7/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 30/7/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 29/7/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 28/7/2009 | 7,8330 | -1,00% | 7,8330 | 7,8330 | 7,8330 | 206 | 1.613,70 |
| 27/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 24/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 23/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 22/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 21/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 20/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 17/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 16/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 15/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 14/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 13/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 10/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 09/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 08/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 07/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 06/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 03/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 02/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 01/7/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 30/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 29/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 26/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | 1.412 | 11.170,00 |
| 25/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 24/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 23/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 22/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 19/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 18/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 17/6/2009 | 7,9120 | 7,53% | 7,9120 | 7,9120 | 7,9120 | 126 | 1.000,00 |
| 16/6/2009 | 7,3580 | 0,00% | 7,3580 | 7,3580 | 7,3580 | 126 | 930,00 |
| 15/6/2009 | 7,3580 | 0,00% | 7,3580 | 7,3580 | 7,3580 | ,00 | |
| 12/6/2009 | 7,3580 | 0,00% | 7,3580 | 7,3580 | 7,3580 | ,00 | |
| 11/6/2009 | 7,3580 | 0,00% | 7,3580 | 7,3580 | 7,3580 | ,00 | |
| 10/6/2009 | 7,3580 | -7,00% | 7,3580 | 7,3580 | 7,3580 | 63 | 465,00 |
| 09/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 05/6/2009 | 7,9120 | 0,00% | 7,9120 | 7,9120 | 7,9120 | ,00 | |
| 04/6/2009 | 7,9120 | 1,01% | 7,9120 | 7,9120 | 7,9120 | 884 | 7.000,00 |
| 03/6/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 02/6/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 01/6/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 29/5/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 28/5/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 27/5/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 26/5/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | ,00 | |
| 25/5/2009 | 7,8330 | 0,00% | 7,8330 | 7,8330 | 7,8330 | 202 | 1.584,00 |
| 22/5/2009 | 7,8330 | -9,17% | 8,6240 | 8,6240 | 7,8330 | 50 | 426,00 |
| 21/5/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | ,00 | |
| 20/5/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | ,00 | |
| 19/5/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | ,00 | |
| 18/5/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | ,00 | |
| 15/5/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | ,00 | |
| 14/5/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | ,00 | |
| 13/5/2009 | 8,6240 | 0,92% | 8,6240 | 8,6240 | 8,6240 | 278 | 2.398,00 |
| 12/5/2009 | 8,5450 | 3,84% | 8,5450 | 8,5450 | 8,5450 | 63 | 540,00 |
| 11/5/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 08/5/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | ,00 | |
| 07/5/2009 | 8,2290 | 0,00% | 8,2290 | 8,2290 | 8,2290 | 126 | 1.040,00 |
| 06/5/2009 | 8,2290 | 9,49% | 7,5160 | 8,2290 | 7,5160 | 517 | 4.151,00 |
| 05/5/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 04/5/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 30/4/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 29/4/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 28/4/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 27/4/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 24/4/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 23/4/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 22/4/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 21/4/2009 | 7,5160 | 0,00% | 7,5160 | 7,5160 | 7,5160 | ,00 | |
| 16/4/2009 | 7,5160 | -8,66% | 7,9120 | 7,9120 | 7,4370 | 189 | 1.439,40 |
| 15/4/2009 | 8,2290 | -0,95% | 8,2290 | 8,2290 | 8,2290 | 2 | 20,80 |
| 14/4/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 09/4/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 08/4/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 07/4/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 06/4/2009 | 8,3080 | 6,06% | 8,3080 | 8,3080 | 8,3080 | 63 | 525,00 |
| 03/4/2009 | 7,8330 | -9,17% | 7,8330 | 7,8330 | 7,8330 | 2 | 19,80 |
| 02/4/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | 253 | 2.180,00 |
| 01/4/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | 379 | 3.270,00 |
| 31/3/2009 | 8,6240 | 0,00% | 8,6240 | 8,6240 | 8,6240 | 126 | 1.090,00 |
| 30/3/2009 | 8,6240 | 3,80% | 8,3080 | 8,6240 | 8,3080 | 317 | 2.695,90 |
| 27/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | 631 | 5.250,00 |
| 26/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 24/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 23/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | 253 | 2.100,00 |
| 20/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 19/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 18/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 17/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 16/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 13/3/2009 | 8,3080 | 0,00% | 8,3080 | 8,3080 | 8,3080 | ,00 | |
| 12/3/2009 | 8,3080 | -4,54% | 8,3080 | 8,3080 | 8,3080 | 253 | 2.100,00 |
| 11/3/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 10/3/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 09/3/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 06/3/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 05/3/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 04/3/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 03/3/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 27/2/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 26/2/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 25/2/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 24/2/2009 | 8,7030 | 0,00% | 8,7030 | 8,7030 | 8,7030 | ,00 | |
| 23/2/2009 | 8,7030 | 10,00% | 8,7030 | 8,7030 | 8,7030 | 1.264 | 11.000,00 |
| 20/2/2009 | 7,9120 | -20,00% | 7,9120 | 7,9120 | 7,9120 | 64 | 510,00 |
| 19/2/2009 | 9,8900 | 0,00% | 9,8900 | 9,8900 | 9,8900 | ,00 | |
| 18/2/2009 | 9,8900 | 0,00% | 9,8900 | 9,8900 | 9,8900 | ,00 | |
| 17/2/2009 | 9,8900 | 0,00% | 9,8900 | 9,8900 | 9,8900 | ,00 | |
| 16/2/2009 | 9,8900 | 0,00% | 9,8900 | 9,8900 | 9,8900 | ,00 | |
| 13/2/2009 | 9,8900 | 0,00% | 9,8900 | 9,8900 | 9,8900 | ,00 | |
| 12/2/2009 | 9,8900 | -6,72% | 9,8900 | 9,8900 | 9,8900 | 126 | 1.250,00 |
| 11/2/2009 | 10,6020 | 0,00% | 10,6020 | 10,6020 | 10,6020 | ,00 | |
| 10/2/2009 | 10,6020 | 0,00% | 10,6020 | 10,6020 | 10,6020 | ,00 | |
| 09/2/2009 | 10,6020 | 0,00% | 10,6020 | 10,6020 | 10,6020 | ,00 | |
| 06/2/2009 | 10,6020 | 0,00% | 10,6020 | 10,6020 | 10,6020 | ,00 | |
| 05/2/2009 | 10,6020 | -1,47% | 10,6020 | 10,6020 | 10,6020 | 12.639 | 134.000,00 |
| 04/2/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 03/2/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | 126 | 1.360,00 |
| 02/2/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 30/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | 1.580 | 17.000,00 |
| 29/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 28/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 27/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 26/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 23/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 22/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 21/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 20/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 19/1/2009 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 16/1/2009 | 10,7600 | -9,34% | 10,7600 | 10,7600 | 10,7600 | 172 | 1.849,60 |
| 15/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 14/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 13/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 12/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 09/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | 493 | 5.850,00 |
| 08/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 07/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 05/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 02/1/2009 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 31/12/2008 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 30/12/2008 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 29/12/2008 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 24/12/2008 | 11,8680 | 0,00% | 11,8680 | 11,8680 | 11,8680 | ,00 | |
| 23/12/2008 | 11,8680 | 8,69% | 10,1270 | 11,8680 | 10,1270 | 417 | 4.290,00 |
| 22/12/2008 | 10,9190 | 0,00% | 10,9190 | 10,9190 | 10,9190 | ,00 | |
| 19/12/2008 | 10,9190 | 0,00% | 10,9190 | 10,9190 | 10,9190 | ,00 | |
| 18/12/2008 | 10,9190 | 0,00% | 10,9190 | 10,9190 | 10,9190 | ,00 | |
| 17/12/2008 | 10,9190 | 0,00% | 10,9190 | 10,9190 | 10,9190 | ,00 | |
| 16/12/2008 | 10,9190 | 6,15% | 10,9190 | 10,9190 | 10,9190 | 13 | 138,00 |
| 15/12/2008 | 10,2860 | 1,57% | 10,2860 | 10,2860 | 10,2860 | 63 | 650,00 |
| 12/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 11/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 10/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 09/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 08/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 05/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 04/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 03/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 02/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 01/12/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | 126 | 1.280,00 |
| 28/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 27/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 26/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 25/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 24/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 21/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 20/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 19/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 18/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 17/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 14/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 13/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 12/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 11/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 10/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 07/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 06/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 05/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 04/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 03/11/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 31/10/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 30/10/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 29/10/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 27/10/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 24/10/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 23/10/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 22/10/2008 | 10,1270 | 0,00% | 10,1270 | 10,1270 | 10,1270 | ,00 | |
| 21/10/2008 | 10,1270 | 3,22% | 8,9410 | 10,1270 | 8,9410 | 126 | 1.205,00 |
| 20/10/2008 | 9,8110 | 0,00% | 9,8110 | 9,8110 | 9,8110 | ,00 | |
| 17/10/2008 | 9,8110 | 0,81% | 8,7820 | 9,9690 | 8,7820 | 316 | 2.885,00 |
| 16/10/2008 | 9,7320 | -9,55% | 9,7320 | 9,7320 | 9,7320 | 126 | 1.230,00 |
| 15/10/2008 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 14/10/2008 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 13/10/2008 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 10/10/2008 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 09/10/2008 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 08/10/2008 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 07/10/2008 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 06/10/2008 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 03/10/2008 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 02/10/2008 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 01/10/2008 | 10,7600 | 0,00% | 10,7600 | 10,7600 | 10,7600 | ,00 | |
| 30/9/2008 | 10,7600 | 9,67% | 10,7600 | 10,7600 | 10,7600 | 63 | 680,00 |
| 29/9/2008 | 9,8110 | 0,00% | 9,8110 | 9,8110 | 9,8110 | ,00 | |
| 26/9/2008 | 9,8110 | 0,00% | 9,8110 | 9,8110 | 9,8110 | ,00 | |
| 25/9/2008 | 9,8110 | 0,00% | 9,8110 | 9,8110 | 9,8110 | ,00 | |
| 24/9/2008 | 9,8110 | 0,00% | 9,8110 | 9,8110 | 9,8110 | ,00 | |
| 23/9/2008 | 9,8110 | 1,64% | 9,8110 | 9,8110 | 9,8110 | 171 | 1.674,00 |
| 22/9/2008 | 9,6530 | 0,00% | 9,6530 | 9,6530 | 9,6530 | ,00 | |
| 19/9/2008 | 9,6530 | 0,00% | 9,6530 | 9,6530 | 9,6530 | ,00 | |
| 18/9/2008 | 9,6530 | 0,00% | 9,7320 | 9,7320 | 9,6530 | 253 | 2.440,70 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 43.775 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 37.013 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 62.780 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΠΡΟΦ | 7,2200 | 2,56 % | 0,1800 | 16.657 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 12.790 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΠΕΡΦ | 6,1700 | 2,49 % | 0,1500 | 3.110 |
| CREDIA | 1,4560 | 2,39 % | 0,0340 | 215.403 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1980 | 1,91 % | 0,0600 | 7.911.221 |
| ΠΕΙΡ | 6,8280 | 0,00 % | 0,0000 | 5.792.143 |
| AKTR | 7,7100 | -0,90 % | -0,0700 | 5.355.696 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 4.711.001 |
| ΕΤΕ | 11,9750 | 0,13 % | 0,0150 | 3.615.510 |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 0,5000 | 2.859.643 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 2.415.756 |
| MTLN | 51,7000 | 0,29 % | 0,1500 | 2.112.504 |
| ΜΠΕΛΑ | 32,0800 | 0,44 % | 0,1400 | 2.016.985 |
| ΕΧΑΕ | 6,9100 | -0,58 % | -0,0400 | 647.366 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1980 | 1,91 % | 2.476.882 | 7,91εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 1.353.336 | 4,71εκ. |
| ΠΕΙΡ | 6,8280 | 0,00 % | 846.402 | 5,79εκ. |
| AKTR | 7,7100 | -0,90 % | 691.451 | 5,36εκ. |
| BOCHGR | 7,5000 | 0,54 % | 321.303 | 2,42εκ. |
| ΕΤΕ | 11,9750 | 0,13 % | 301.254 | 3,62εκ. |
| CREDIA | 1,4560 | 2,39 % | 215.403 | 314,5χιλ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 143.851 | 176,5χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,3760 | 1,78 % | 138.034 | 191,1χιλ. |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 127.703 | 2,86εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 7,7100 | -0,90 % | 691.451 | 0,34 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 62.780 | 0,32 % |
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 0,18 % |
| ΕΧΑΕ | 6,9100 | -0,58 % | 93.867 | 0,16 % |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 37.013 | 0,14 % |
| ΦΡΛΚ | 4,5650 | -1,51 % | 69.329 | 0,14 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 9.868 | 0,13 % |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 127.703 | 0,12 % |
| ΔΟΜΙΚ | 2,2900 | -0,43 % | 17.987 | 0,11 % |
| ΤΖΚΑ | 1,4050 | 1,08 % | 3.411 | 0,11 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 43.775 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 62.780 | 7,73 % |
| ΠΡΟΦ | 7,2200 | 2,56 % | 16.657 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 14 | 4,96 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 7.840 | 4,56 % |
| ΝΑΥΠ | 1,2200 | 0,00 % | 4.163 | 4,10 % |
| ΙΛΥΔΑ | 3,3000 | 1,85 % | 2.546 | 4,01 % |
| ΔΟΜΙΚ | 2,2900 | -0,43 % | 17.987 | 3,91 % |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | 12.031 | 3,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|