| 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
ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)
2,1400 €
0,0000 (0,00%)
- Άνοιγμα 2,1400
- Υψηλό 2,1700
- Χαμηλό 2,1400
- Όγκος 16.366
- Τζίρος 35.140 €
- Πράξεις 39
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 0,7300 | 4,29% | 0,6900 | 0,7400 | 0,6900 | 2.130 | ,00 |
| 10/2/2011 | 0,7000 | 2,94% | 0,7000 | 0,7000 | 0,7000 | 5.000 | ,00 |
| 09/2/2011 | 0,6800 | 7,94% | 0,6400 | 0,6900 | 0,6400 | 1.607 | ,00 |
| 08/2/2011 | 0,6300 | -1,56% | 0,6300 | 0,6400 | 0,6300 | 648 | ,00 |
| 07/2/2011 | 0,6400 | -1,54% | 0,6400 | 0,6400 | 0,6400 | 409 | ,00 |
| 04/2/2011 | 0,6500 | -2,99% | 0,6500 | 0,6700 | 0,6500 | 784 | ,00 |
| 03/2/2011 | 0,6700 | -1,47% | 0,6800 | 0,6800 | 0,6600 | 1.960 | ,00 |
| 02/2/2011 | 0,6800 | 7,94% | 0,6500 | 0,7500 | 0,6500 | 7.522 | ,00 |
| 01/2/2011 | 0,6300 | -3,08% | 0,6300 | 0,6400 | 0,6200 | 10.175 | ,00 |
| 31/1/2011 | 0,6500 | -1,52% | 0,6500 | 0,6500 | 0,6400 | 360 | ,00 |
| 28/1/2011 | 0,6600 | 3,13% | 0,6300 | 0,7000 | 0,6300 | 6.707 | ,00 |
| 27/1/2011 | 0,6400 | -1,54% | 0,6300 | 0,6500 | 0,6300 | 937 | ,00 |
| 26/1/2011 | 0,6500 | 3,17% | 0,6200 | 0,6700 | 0,6200 | 3.576 | ,00 |
| 25/1/2011 | 0,6300 | 0,00% | 0,6300 | 0,6300 | 0,6300 | 476 | ,00 |
| 24/1/2011 | 0,6300 | -3,08% | 0,6300 | 0,6500 | 0,6300 | 1.336 | ,00 |
| 21/1/2011 | 0,6500 | 0,00% | 0,6500 | 0,6600 | 0,6500 | 8.309 | ,00 |
| 20/1/2011 | 0,6500 | -2,99% | 0,6400 | 0,6600 | 0,6300 | 1.428 | ,00 |
| 19/1/2011 | 0,6700 | -6,94% | 0,6700 | 0,7000 | 0,6600 | 2.020 | ,00 |
| 18/1/2011 | 0,7200 | -1,37% | 0,7000 | 0,7500 | 0,6700 | 6.841 | ,00 |
| 17/1/2011 | 0,7300 | 1,39% | 0,7200 | 0,7500 | 0,7200 | 7.358 | ,00 |
| 14/1/2011 | 0,7200 | 7,46% | 0,7000 | 0,7300 | 0,7000 | 1.606 | ,00 |
| 13/1/2011 | 0,6700 | 3,08% | 0,6500 | 0,7100 | 0,6500 | 4.841 | ,00 |
| 12/1/2011 | 0,6500 | 0,00% | 0,6600 | 0,6600 | 0,6300 | 4.331 | ,00 |
| 11/1/2011 | 0,6500 | 1,56% | 0,6300 | 0,6900 | 0,6300 | 2.949 | ,00 |
| 10/1/2011 | 0,6400 | 1,59% | 0,6100 | 0,6900 | 0,6100 | 7.149 | ,00 |
| 07/1/2011 | 0,6300 | -1,56% | 0,6500 | 0,6500 | 0,6100 | 2.152 | ,00 |
| 05/1/2011 | 0,6400 | 1,59% | 0,6200 | 0,6900 | 0,6200 | 1.370 | ,00 |
| 04/1/2011 | 0,6300 | 0,00% | 0,6300 | 0,6300 | 0,6300 | 416 | ,00 |
| 03/1/2011 | 0,6300 | -4,55% | 0,6300 | 0,6300 | 0,6300 | 292 | ,00 |
| 31/12/2010 | 0,6600 | 4,76% | 0,6500 | 0,6600 | 0,6500 | 700 | ,00 |
| 30/12/2010 | 0,6300 | -3,08% | 0,7100 | 0,7100 | 0,6100 | 910 | ,00 |
| 29/12/2010 | 0,6500 | -5,80% | 0,6500 | 0,6500 | 0,6500 | 2.188 | ,00 |
| 28/12/2010 | 0,6900 | 1,47% | 0,6800 | 0,7200 | 0,6800 | 2.388 | ,00 |
| 27/12/2010 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 23/12/2010 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 22/12/2010 | 0,6800 | 1,49% | 0,7000 | 0,7000 | 0,6700 | 1.807 | ,00 |
| 21/12/2010 | 0,6700 | -1,47% | 0,6700 | 0,6800 | 0,6700 | 718 | ,00 |
| 20/12/2010 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | 135 | ,00 |
| 17/12/2010 | 0,6800 | -8,11% | 0,6900 | 0,6900 | 0,6700 | 1.126 | ,00 |
| 16/12/2010 | 0,7400 | 7,25% | 0,7400 | 0,7400 | 0,7400 | 10 | ,00 |
| 15/12/2010 | 0,6900 | -8,00% | 0,7000 | 0,7000 | 0,6900 | 233 | ,00 |
| 14/12/2010 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 13/12/2010 | 0,7500 | 8,70% | 0,7500 | 0,7500 | 0,7500 | 475 | ,00 |
| 10/12/2010 | 0,6900 | -1,43% | 0,7000 | 0,7000 | 0,6900 | 2.591 | ,00 |
| 09/12/2010 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 3.323 | ,00 |
| 08/12/2010 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 07/12/2010 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 340 | ,00 |
| 06/12/2010 | 0,7000 | -5,41% | 0,7000 | 0,7100 | 0,7000 | 1.500 | ,00 |
| 03/12/2010 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | ,00 | |
| 02/12/2010 | 0,7400 | 8,82% | 0,7400 | 0,7400 | 0,7400 | 443 | ,00 |
| 01/12/2010 | 0,6800 | -2,86% | 0,6800 | 0,6900 | 0,6800 | 1.126 | ,00 |
| 30/11/2010 | 0,7000 | 4,48% | 0,6900 | 0,7300 | 0,6900 | 4.952 | ,00 |
| 29/11/2010 | 0,6700 | 0,00% | 0,6700 | 0,6900 | 0,6700 | 2.465 | ,00 |
| 26/11/2010 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | 1.092 | ,00 |
| 25/11/2010 | 0,6700 | 0,00% | 0,6700 | 0,6800 | 0,6700 | 3.246 | ,00 |
| 24/11/2010 | 0,6700 | -1,47% | 0,6700 | 0,6800 | 0,6700 | 735 | ,00 |
| 23/11/2010 | 0,6800 | 0,00% | 0,6700 | 0,6800 | 0,6700 | 3.801 | ,00 |
| 22/11/2010 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | 611 | ,00 |
| 19/11/2010 | 0,6800 | -1,45% | 0,6800 | 0,6800 | 0,6800 | 259 | ,00 |
| 18/11/2010 | 0,6900 | 2,99% | 0,6700 | 0,7200 | 0,6700 | 6.999 | ,00 |
| 17/11/2010 | 0,6700 | 0,00% | 0,6700 | 0,6900 | 0,6700 | 4.362 | ,00 |
| 16/11/2010 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | 1.237 | ,00 |
| 15/11/2010 | 0,6700 | -1,47% | 0,6700 | 0,6800 | 0,6700 | 2.009 | ,00 |
| 12/11/2010 | 0,6800 | 3,03% | 0,7100 | 0,7100 | 0,6700 | 3.000 | ,00 |
| 11/11/2010 | 0,6600 | 6,45% | 0,6500 | 0,6700 | 0,6500 | 4.355 | ,00 |
| 10/11/2010 | 0,6200 | 6,90% | 0,6300 | 0,6300 | 0,6200 | 32.306 | ,00 |
| 09/11/2010 | 0,5800 | -3,33% | 0,5800 | 0,6400 | 0,5800 | 442 | ,00 |
| 08/11/2010 | 0,6000 | 1,69% | 0,5800 | 0,6300 | 0,5800 | 494 | ,00 |
| 05/11/2010 | 0,5900 | 0,00% | 0,5800 | 0,6100 | 0,5800 | 1.606 | ,00 |
| 04/11/2010 | 0,5900 | -1,67% | 0,6000 | 0,6000 | 0,5900 | 1.330 | ,00 |
| 03/11/2010 | 0,6000 | -7,69% | 0,6500 | 0,6500 | 0,5900 | 2.563 | ,00 |
| 02/11/2010 | 0,6500 | -2,99% | 0,6700 | 0,6700 | 0,6200 | 2.007 | ,00 |
| 01/11/2010 | 0,6700 | 0,00% | 0,6700 | 0,6800 | 0,6600 | 1.465 | ,00 |
| 29/10/2010 | 0,6700 | -1,47% | 0,6700 | 0,6800 | 0,6700 | 591 | ,00 |
| 27/10/2010 | 0,6800 | -2,86% | 0,6900 | 0,6900 | 0,6800 | 330 | ,00 |
| 26/10/2010 | 0,7000 | -1,41% | 0,7100 | 0,7200 | 0,6700 | 631 | ,00 |
| 25/10/2010 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | 97 | ,00 |
| 22/10/2010 | 0,7100 | 0,00% | 0,7100 | 0,7100 | 0,7100 | 146 | ,00 |
| 21/10/2010 | 0,7100 | -1,39% | 0,7000 | 0,7100 | 0,7000 | 1.797 | ,00 |
| 20/10/2010 | 0,7200 | 0,00% | 0,7300 | 0,7300 | 0,7200 | 700 | ,00 |
| 19/10/2010 | 0,7200 | 2,86% | 0,7200 | 0,7200 | 0,7100 | 49 | ,00 |
| 18/10/2010 | 0,7000 | 0,00% | 0,6900 | 0,7100 | 0,6900 | 586 | ,00 |
| 15/10/2010 | 0,7000 | 2,94% | 0,7000 | 0,7000 | 0,6800 | 503 | ,00 |
| 14/10/2010 | 0,6800 | -4,23% | 0,6900 | 0,7100 | 0,6700 | 193.348 | ,00 |
| 13/10/2010 | 0,7100 | -4,05% | 0,7400 | 0,7400 | 0,7000 | 16.996 | ,00 |
| 12/10/2010 | 0,7400 | -2,63% | 0,7400 | 0,7600 | 0,7100 | 6.902 | ,00 |
| 11/10/2010 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | 388 | ,00 |
| 08/10/2010 | 0,7600 | 1,33% | 0,7600 | 0,7600 | 0,7500 | 466 | ,00 |
| 07/10/2010 | 0,7500 | 0,00% | 0,7500 | 0,7600 | 0,7500 | 1.094 | ,00 |
| 06/10/2010 | 0,7500 | -1,32% | 0,7300 | 0,7700 | 0,7300 | 2.695 | ,00 |
| 05/10/2010 | 0,7600 | -5,00% | 0,7700 | 0,7700 | 0,7400 | 1.064 | ,00 |
| 04/10/2010 | 0,8000 | -1,23% | 0,8000 | 0,8100 | 0,7800 | 741 | ,00 |
| 01/10/2010 | 0,8100 | -3,57% | 0,8400 | 0,8400 | 0,7800 | 1.185 | ,00 |
| 30/9/2010 | 0,8400 | -5,62% | 0,8400 | 0,8500 | 0,8400 | 946 | ,00 |
| 29/9/2010 | 0,8900 | -2,20% | 0,8900 | 0,8900 | 0,8800 | 382 | ,00 |
| 28/9/2010 | 0,9100 | -1,09% | 0,9200 | 0,9200 | 0,8900 | 524 | ,00 |
| 27/9/2010 | 0,9200 | -3,16% | 0,9100 | 0,9300 | 0,9100 | 388 | ,00 |
| 24/9/2010 | 0,9500 | 4,40% | 0,9500 | 0,9700 | 0,9300 | 3.253 | ,00 |
| 23/9/2010 | 0,9100 | -6,19% | 0,9200 | 0,9200 | 0,8800 | 4.611 | ,00 |
| 22/9/2010 | 0,9700 | -5,83% | 0,9700 | 0,9800 | 0,9700 | 664 | ,00 |
| 21/9/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 20/9/2010 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 17/9/2010 | 1,0300 | -0,96% | 1,0000 | 1,0700 | 1,0000 | 125 | ,00 |
| 16/9/2010 | 1,0400 | 0,97% | 1,0300 | 1,0800 | 1,0100 | 359 | ,00 |
| 15/9/2010 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0100 | 608 | ,00 |
| 14/9/2010 | 1,0400 | -4,59% | 1,0400 | 1,0400 | 1,0400 | 1.111 | ,00 |
| 13/9/2010 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 10/9/2010 | 1,0900 | 0,93% | 1,0900 | 1,0900 | 1,0800 | 1.942 | ,00 |
| 09/9/2010 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 146 | ,00 |
| 08/9/2010 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 1.038 | ,00 |
| 07/9/2010 | 1,0800 | -1,82% | 1,0800 | 1,0800 | 1,0800 | 804 | ,00 |
| 06/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 03/9/2010 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 02/9/2010 | 1,1000 | -1,79% | 1,1000 | 1,1100 | 1,1000 | 282 | ,00 |
| 01/9/2010 | 1,1200 | 0,00% | 1,1100 | 1,1200 | 1,1100 | 282 | ,00 |
| 31/8/2010 | 1,1200 | -0,88% | 1,1900 | 1,1900 | 1,0900 | 237 | ,00 |
| 30/8/2010 | 1,1300 | 0,00% | 1,1100 | 1,1300 | 1,1100 | 46 | ,00 |
| 27/8/2010 | 1,1300 | -4,24% | 1,1500 | 1,2200 | 1,1200 | 1.197 | ,00 |
| 26/8/2010 | 1,1800 | 2,61% | 1,1900 | 1,2200 | 1,1200 | 430 | ,00 |
| 25/8/2010 | 1,1500 | -2,54% | 1,1800 | 1,1800 | 1,1200 | 1.129 | ,00 |
| 24/8/2010 | 1,1800 | -4,07% | 1,1800 | 1,1800 | 1,1800 | 135 | ,00 |
| 23/8/2010 | 1,2300 | -2,38% | 1,2300 | 1,2700 | 1,1400 | 1.558 | ,00 |
| 20/8/2010 | 1,2600 | -0,79% | 1,2600 | 1,2600 | 1,2600 | 291 | ,00 |
| 19/8/2010 | 1,2700 | 0,00% | 1,2400 | 1,2700 | 1,2400 | 154 | ,00 |
| 18/8/2010 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 130 | ,00 |
| 17/8/2010 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 16/8/2010 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 97 | ,00 |
| 13/8/2010 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 971 | ,00 |
| 12/8/2010 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 39 | ,00 |
| 11/8/2010 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 10/8/2010 | 1,2700 | -5,22% | 1,2700 | 1,3100 | 1,2400 | 631 | ,00 |
| 09/8/2010 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 06/8/2010 | 1,3400 | 2,29% | 1,3400 | 1,3400 | 1,3400 | 97 | ,00 |
| 05/8/2010 | 1,3100 | 2,34% | 1,2600 | 1,3400 | 1,2500 | 1.718 | ,00 |
| 04/8/2010 | 1,2800 | -1,54% | 1,2500 | 1,2900 | 1,2500 | 54 | ,00 |
| 03/8/2010 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 208 | ,00 |
| 02/8/2010 | 1,3000 | 0,78% | 1,2900 | 1,3200 | 1,2900 | 750 | ,00 |
| 30/7/2010 | 1,2900 | 1,57% | 1,2500 | 1,3200 | 1,2500 | 1.272 | ,00 |
| 29/7/2010 | 1,2700 | 0,00% | 1,2700 | 1,2900 | 1,2500 | 988 | ,00 |
| 28/7/2010 | 1,2700 | -2,31% | 1,3000 | 1,3000 | 1,2500 | 910 | ,00 |
| 27/7/2010 | 1,3000 | 0,78% | 1,2900 | 1,3000 | 1,2900 | 680 | ,00 |
| 26/7/2010 | 1,2900 | -1,53% | 1,2900 | 1,2900 | 1,2900 | 233 | ,00 |
| 23/7/2010 | 1,3100 | 4,80% | 1,3100 | 1,3100 | 1,3100 | 49 | ,00 |
| 22/7/2010 | 1,2500 | 1,63% | 1,2400 | 1,2500 | 1,2400 | 97 | ,00 |
| 21/7/2010 | 1,2300 | 0,00% | 1,2300 | 1,2400 | 1,2300 | 1.449 | ,00 |
| 20/7/2010 | 1,2300 | 0,82% | 1,2400 | 1,2400 | 1,2200 | 1.068 | ,00 |
| 19/7/2010 | 1,2200 | -1,61% | 1,3300 | 1,3300 | 1,2200 | 130 | ,00 |
| 16/7/2010 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 1.555 | ,00 |
| 15/7/2010 | 1,2400 | 4,20% | 1,2900 | 1,2900 | 1,1900 | 648 | ,00 |
| 14/7/2010 | 1,1900 | -4,80% | 1,1900 | 1,2000 | 1,1900 | 2.282 | ,00 |
| 13/7/2010 | 1,2500 | -3,10% | 1,2600 | 1,2800 | 1,2400 | 1.961 | ,00 |
| 12/7/2010 | 1,2900 | -5,15% | 1,3300 | 1,3300 | 1,2700 | 2.233 | ,00 |
| 09/7/2010 | 1,3600 | -2,16% | 1,3000 | 1,3900 | 1,3000 | 1.348 | ,00 |
| 08/7/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | 97 | ,00 |
| 07/7/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 06/7/2010 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 05/7/2010 | 1,3900 | -1,42% | 1,3900 | 1,3900 | 1,3900 | 169 | ,00 |
| 02/7/2010 | 1,4100 | 0,00% | 1,4100 | 1,4700 | 1,4100 | 2.492 | ,00 |
| 01/7/2010 | 1,4100 | -6,00% | 1,3600 | 1,4800 | 1,3600 | 15.703 | ,00 |
| 30/6/2010 | 1,5000 | 3,45% | 1,5000 | 1,5300 | 1,3100 | 11.351 | ,00 |
| 29/6/2010 | 1,4500 | -0,68% | 1,4600 | 1,4600 | 1,4500 | 971 | ,00 |
| 28/6/2010 | 1,4600 | 1,39% | 1,4600 | 1,4600 | 1,4500 | 1.602 | ,00 |
| 25/6/2010 | 1,4400 | 1,41% | 1,4500 | 1,4500 | 1,4300 | 2.379 | ,00 |
| 24/6/2010 | 1,4200 | 0,71% | 1,4100 | 1,4200 | 1,4100 | 938 | ,00 |
| 23/6/2010 | 1,4100 | -1,40% | 1,4100 | 1,4100 | 1,4100 | 244 | ,00 |
| 22/6/2010 | 1,4300 | 2,14% | 1,4300 | 1,4400 | 1,4300 | 2.428 | ,00 |
| 21/6/2010 | 1,4000 | 1,45% | 1,3800 | 1,4300 | 1,3800 | 2.789 | ,00 |
| 18/6/2010 | 1,3800 | 5,34% | 1,3400 | 1,4000 | 1,3400 | 606 | ,00 |
| 17/6/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 16/6/2010 | 1,3100 | 0,77% | 1,3000 | 1,3400 | 1,3000 | 754 | ,00 |
| 15/6/2010 | 1,3000 | -0,76% | 1,3400 | 1,3400 | 1,2400 | 2.898 | ,00 |
| 14/6/2010 | 1,3100 | 1,55% | 1,2900 | 1,3300 | 1,2900 | 1.303 | ,00 |
| 11/6/2010 | 1,2900 | 0,78% | 1,2900 | 1,2900 | 1,2800 | 2.227 | ,00 |
| 10/6/2010 | 1,2800 | 2,40% | 1,2700 | 1,2800 | 1,2700 | 4.894 | ,00 |
| 09/6/2010 | 1,2500 | -2,34% | 1,2800 | 1,2800 | 1,1500 | 9.493 | ,00 |
| 08/6/2010 | 1,2800 | 0,79% | 1,2800 | 1,2800 | 1,2600 | 1.554 | ,00 |
| 07/6/2010 | 1,2700 | 0,79% | 1,2500 | 1,2900 | 1,2400 | 1.963 | ,00 |
| 04/6/2010 | 1,2600 | 0,00% | 1,2600 | 1,3000 | 1,2400 | 3.670 | ,00 |
| 03/6/2010 | 1,2600 | 1,61% | 1,2400 | 1,2900 | 1,2400 | 1.338 | ,00 |
| 02/6/2010 | 1,2400 | -1,59% | 1,2400 | 1,3000 | 1,2000 | 6.938 | ,00 |
| 01/6/2010 | 1,2600 | 0,00% | 1,2400 | 1,3000 | 1,2400 | 4.059 | ,00 |
| 31/5/2010 | 1,2600 | -1,56% | 1,2800 | 1,2800 | 1,2400 | 3.290 | ,00 |
| 28/5/2010 | 1,2800 | -3,76% | 1,3200 | 1,3200 | 1,2000 | 12.612 | ,00 |
| 27/5/2010 | 1,3300 | -0,75% | 1,3400 | 1,3400 | 1,3100 | 1.156 | ,00 |
| 26/5/2010 | 1,3400 | -0,74% | 1,3500 | 1,3500 | 1,3100 | 719 | ,00 |
| 25/5/2010 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 1.013 | ,00 |
| 21/5/2010 | 1,3500 | -0,74% | 1,3300 | 1,3800 | 1,2900 | 620 | ,00 |
| 20/5/2010 | 1,3600 | 2,26% | 1,3300 | 1,4300 | 1,3000 | 254 | ,00 |
| 19/5/2010 | 1,3300 | 0,00% | 1,3300 | 1,3400 | 1,3300 | 489 | ,00 |
| 18/5/2010 | 1,3300 | -2,21% | 1,3400 | 1,3400 | 1,3100 | 3.296 | ,00 |
| 17/5/2010 | 1,3600 | -4,90% | 1,3900 | 1,3900 | 1,3400 | 4.397 | ,00 |
| 14/5/2010 | 1,4300 | -1,38% | 1,4500 | 1,4500 | 1,3600 | 864 | ,00 |
| 13/5/2010 | 1,4500 | -1,36% | 1,4600 | 1,4600 | 1,4400 | 777 | ,00 |
| 12/5/2010 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4600 | 302 | ,00 |
| 11/5/2010 | 1,4700 | -1,34% | 1,4900 | 1,4900 | 1,4400 | 1.377 | ,00 |
| 10/5/2010 | 1,4900 | -1,32% | 1,5700 | 1,5700 | 1,4400 | 18.644 | ,00 |
| 07/5/2010 | 1,5100 | 1,34% | 1,5000 | 1,5200 | 1,5000 | 227 | ,00 |
| 06/5/2010 | 1,4900 | 1,36% | 1,4800 | 1,5000 | 1,4800 | 136 | ,00 |
| 05/5/2010 | 1,4700 | -1,34% | 1,4900 | 1,4900 | 1,4100 | 1.198 | ,00 |
| 04/5/2010 | 1,4900 | -3,25% | 1,5200 | 1,5300 | 1,4400 | 3.626 | ,00 |
| 03/5/2010 | 1,5400 | -1,91% | 1,5600 | 1,5600 | 1,5400 | 1.243 | ,00 |
| 30/4/2010 | 1,5700 | 3,29% | 1,5200 | 1,5900 | 1,5200 | 6.413 | ,00 |
| 29/4/2010 | 1,5200 | 5,56% | 1,4100 | 1,5400 | 1,4100 | 2.999 | ,00 |
| 28/4/2010 | 1,4400 | 0,70% | 1,4400 | 1,4600 | 1,3500 | 3.835 | ,00 |
| 27/4/2010 | 1,4300 | -0,69% | 1,4300 | 1,4300 | 1,4300 | 699 | ,00 |
| 26/4/2010 | 1,4400 | -2,04% | 1,4400 | 1,4400 | 1,4400 | 1.068 | ,00 |
| 23/4/2010 | 1,4700 | 3,52% | 1,5000 | 1,5100 | 1,4200 | 4.350 | ,00 |
| 22/4/2010 | 1,4200 | -1,39% | 1,3900 | 1,4400 | 1,3700 | 3.264 | ,00 |
| 21/4/2010 | 1,4400 | 4,35% | 1,4300 | 1,4800 | 1,3800 | 4.038 | ,00 |
| 20/4/2010 | 1,3800 | 0,00% | 1,3900 | 1,3900 | 1,3700 | 679 | ,00 |
| 19/4/2010 | 1,3800 | -8,00% | 1,4200 | 1,4400 | 1,3600 | 2.009 | ,00 |
| 16/4/2010 | 1,5000 | 2,74% | 1,4900 | 1,5100 | 1,4900 | 388 | ,00 |
| 15/4/2010 | 1,4600 | -3,95% | 1,4600 | 1,4600 | 1,4500 | 719 | ,00 |
| 14/4/2010 | 1,5200 | -2,56% | 1,5400 | 1,5400 | 1,4700 | 912 | ,00 |
| 13/4/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5300 | 651 | ,00 |
| 12/4/2010 | 1,5600 | 0,00% | 1,5600 | 1,5800 | 1,5200 | 893 | ,00 |
| 09/4/2010 | 1,5600 | 1,30% | 1,5100 | 1,6200 | 1,4700 | 2.238 | ,00 |
| 08/4/2010 | 1,5400 | -2,53% | 1,5600 | 1,5600 | 1,5200 | 782 | ,00 |
| 07/4/2010 | 1,5800 | -0,63% | 1,5900 | 1,5900 | 1,5400 | 2.675 | ,00 |
| 06/4/2010 | 1,5900 | -6,47% | 1,6100 | 1,6100 | 1,5700 | 1.380 | ,00 |
| 01/4/2010 | 1,7000 | -6,59% | 1,8200 | 1,8200 | 1,6500 | 14.371 | ,00 |
| 31/3/2010 | 1,8200 | 2,25% | 1,7500 | 1,8500 | 1,7500 | 20.168 | ,00 |
| 30/3/2010 | 1,7800 | 0,00% | 1,7700 | 1,8000 | 1,7700 | 24.567 | ,00 |
| 29/3/2010 | 1,7800 | 3,49% | 1,7600 | 1,7900 | 1,7400 | 15.045 | ,00 |
| 26/3/2010 | 1,7200 | 3,61% | 1,6600 | 1,7400 | 1,6600 | 1.514 | ,00 |
| 24/3/2010 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 1.631 | ,00 |
| 23/3/2010 | 1,6600 | 2,47% | 1,6300 | 1,7000 | 1,6300 | 5.054 | ,00 |
| 22/3/2010 | 1,6200 | 0,00% | 1,6300 | 1,6300 | 1,5600 | 2.937 | ,00 |
| 19/3/2010 | 1,6200 | 0,00% | 1,6100 | 1,6400 | 1,6100 | 1.138 | ,00 |
| 18/3/2010 | 1,6200 | -1,22% | 1,6400 | 1,6400 | 1,5100 | 5.049 | ,00 |
| 17/3/2010 | 1,6400 | 2,50% | 1,6300 | 1,6500 | 1,6200 | 1.262 | ,00 |
| 16/3/2010 | 1,6000 | 0,63% | 1,6000 | 1,6300 | 1,6000 | 2.043 | ,00 |
| 15/3/2010 | 1,5900 | 1,92% | 1,5900 | 1,5900 | 1,5700 | 2.573 | ,00 |
| 12/3/2010 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | 1.172 | ,00 |
| 11/3/2010 | 1,5600 | 3,31% | 1,5400 | 1,6200 | 1,5100 | 5.807 | ,00 |
| 10/3/2010 | 1,5100 | -5,03% | 1,5200 | 1,5300 | 1,4900 | 7.725 | ,00 |
| 09/3/2010 | 1,5900 | 3,25% | 1,5800 | 1,6000 | 1,5800 | 930 | ,00 |
| 08/3/2010 | 1,5400 | 1,32% | 1,5200 | 1,6400 | 1,5200 | 9.286 | ,00 |
| 05/3/2010 | 1,5200 | -3,18% | 1,5300 | 1,5300 | 1,5000 | 5.156 | ,00 |
| 04/3/2010 | 1,5700 | -1,88% | 1,5700 | 1,5900 | 1,5600 | 1.561 | ,00 |
| 03/3/2010 | 1,6000 | -0,62% | 1,6100 | 1,6100 | 1,5800 | 369 | ,00 |
| 02/3/2010 | 1,6100 | -0,62% | 1,5800 | 1,6500 | 1,5400 | 13.905 | ,00 |
| 01/3/2010 | 1,6200 | -2,99% | 1,6600 | 1,6600 | 1,5800 | 2.738 | ,00 |
| 26/2/2010 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 25/2/2010 | 1,6700 | 1,21% | 1,6400 | 1,7200 | 1,5900 | 1.368 | ,00 |
| 24/2/2010 | 1,6500 | -3,51% | 1,6500 | 1,6800 | 1,6300 | 4.813 | ,00 |
| 23/2/2010 | 1,7100 | -0,58% | 1,7200 | 1,7200 | 1,6700 | 2.870 | ,00 |
| 22/2/2010 | 1,7200 | 1,78% | 1,7100 | 1,7400 | 1,7100 | 2.162 | ,00 |
| 19/2/2010 | 1,6900 | 1,81% | 1,6900 | 1,7300 | 1,6900 | 2.067 | ,00 |
| 18/2/2010 | 1,6600 | 2,47% | 1,6500 | 1,7600 | 1,6500 | 2.596 | ,00 |
| 17/2/2010 | 1,6200 | -2,99% | 1,6300 | 1,6500 | 1,6100 | 4.175 | ,00 |
| 16/2/2010 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 179 | ,00 |
| 12/2/2010 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6700 | 486 | ,00 |
| 11/2/2010 | 1,6800 | 0,60% | 1,6600 | 1,7000 | 1,6600 | 3.274 | ,00 |
| 10/2/2010 | 1,6700 | 0,60% | 1,6700 | 1,7000 | 1,6700 | 5.454 | ,00 |
| 09/2/2010 | 1,6600 | -0,60% | 1,6700 | 1,6700 | 1,6500 | 5.531 | ,00 |
| 08/2/2010 | 1,6700 | -1,18% | 1,6700 | 1,6700 | 1,6600 | 4.356 | ,00 |
| 05/2/2010 | 1,6900 | -0,59% | 1,6800 | 1,7000 | 1,6400 | 3.242 | ,00 |
| 04/2/2010 | 1,7000 | 2,41% | 1,6600 | 1,7000 | 1,6600 | 17.863 | ,00 |
| 03/2/2010 | 1,6600 | -2,35% | 1,6600 | 1,6600 | 1,6600 | 1.103 | ,00 |
| 02/2/2010 | 1,7000 | -0,58% | 1,7000 | 1,7000 | 1,6900 | 3.335 | ,00 |
| 01/2/2010 | 1,7100 | 1,18% | 1,7300 | 1,7300 | 1,6800 | 4.002 | ,00 |
| 29/1/2010 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 3.059 | ,00 |
| 28/1/2010 | 1,6900 | -0,59% | 1,6900 | 1,7000 | 1,6900 | 754 | ,00 |
| 27/1/2010 | 1,7000 | -0,58% | 1,7000 | 1,7100 | 1,6900 | 3.427 | ,00 |
| 26/1/2010 | 1,7100 | 0,00% | 1,7100 | 1,7300 | 1,6900 | 1.933 | ,00 |
| 25/1/2010 | 1,7100 | 1,18% | 1,6800 | 1,7300 | 1,6600 | 7.386 | ,00 |
| 22/1/2010 | 1,6900 | -0,59% | 1,8500 | 1,8500 | 1,6700 | 876.768 | ,00 |
| 21/1/2010 | 1,7000 | -2,30% | 1,6900 | 1,7100 | 1,6900 | 2.877 | ,00 |
| 20/1/2010 | 1,7400 | -2,25% | 1,7300 | 1,7600 | 1,7300 | 979 | ,00 |
| 19/1/2010 | 1,7800 | -1,66% | 1,6800 | 1,8000 | 1,6800 | 9.796 | ,00 |
| 18/1/2010 | 1,8100 | -1,09% | 1,8200 | 1,8200 | 1,7900 | 3.967 | ,00 |
| 15/1/2010 | 1,8300 | -1,08% | 1,8400 | 1,8500 | 1,8300 | 4.561 | ,00 |
| 14/1/2010 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8300 | 2.587 | ,00 |
| 13/1/2010 | 1,8500 | -3,14% | 1,8800 | 1,8800 | 1,8100 | 11.588 | ,00 |
| 12/1/2010 | 1,9100 | -1,04% | 1,9300 | 1,9300 | 1,8800 | 7.805 | ,00 |
| 11/1/2010 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9100 | 10.454 | ,00 |
| 08/1/2010 | 1,9300 | 0,00% | 1,9300 | 1,9900 | 1,9300 | 14.110 | ,00 |
| 07/1/2010 | 1,9300 | -1,03% | 1,9500 | 1,9600 | 1,9200 | 7.622 | ,00 |
| 05/1/2010 | 1,9500 | -1,52% | 1,9300 | 1,9600 | 1,8700 | 14.552 | ,00 |
| 04/1/2010 | 1,9800 | 0,51% | 2,0100 | 2,0100 | 1,9600 | 11.179 | ,00 |
| 31/12/2009 | 1,9700 | 4,23% | 1,9400 | 2,0000 | 1,9400 | 35.824 | 70.365,41 |
| 30/12/2009 | 1,8900 | 2,16% | 1,8700 | 1,9600 | 1,8600 | 46.958 | 88.834,09 |
| 29/12/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 2.636 | 4.887,00 |
| 28/12/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8000 | 13.510 | 24.980,75 |
| 23/12/2009 | 1,8500 | -1,60% | 1,8500 | 1,8700 | 1,8400 | 26.362 | 48.897,80 |
| 22/12/2009 | 1,8800 | 2,17% | 1,8800 | 1,9200 | 1,8800 | 15.654 | 29.513,00 |
| 21/12/2009 | 1,8400 | -2,65% | 1,7800 | 1,9400 | 1,7800 | 64.940 | 119.700,45 |
| 18/12/2009 | 1,8900 | 2,72% | 1,8800 | 1,9400 | 1,8800 | 9.415 | 17.830,40 |
| 17/12/2009 | 1,8400 | 5,75% | 1,7800 | 1,8600 | 1,7800 | 3.388 | 6.228,75 |
| 16/12/2009 | 1,7400 | -7,45% | 1,7000 | 1,8300 | 1,7000 | 55.435 | 96.465,50 |
| 15/12/2009 | 1,8800 | 1,62% | 1,8500 | 1,9400 | 1,8400 | 12.254 | 23.091,02 |
| 14/12/2009 | 1,8500 | 2,78% | 1,8000 | 1,8600 | 1,8000 | 2.293 | 4.236,40 |
| 11/12/2009 | 1,8000 | -1,64% | 1,8300 | 1,8300 | 1,7600 | 4.094 | 7.387,22 |
| 10/12/2009 | 1,8300 | 0,00% | 1,7400 | 1,9900 | 1,7400 | 1.479 | 2.705,56 |
| 09/12/2009 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1.652 | 3.025,75 |
| 08/12/2009 | 1,8300 | 1,10% | 1,8200 | 1,8500 | 1,8200 | 1.981 | 3.627,40 |
| 07/12/2009 | 1,8100 | -2,16% | 1,8100 | 1,8800 | 1,8100 | 2.889 | 5.238,00 |
| 04/12/2009 | 1,8500 | 1,09% | 1,8300 | 1,8800 | 1,8300 | 4.191 | 7.777,50 |
| 03/12/2009 | 1,8300 | 0,00% | 1,8100 | 1,9900 | 1,8100 | 1.579 | 2.898,52 |
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.% |
|---|