| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | -5,11 % | -0,0700 | 296.868 |
| ΚΥΡΙΟ | 2,0000 | -1,96 % | -0,0400 | 21.596 |
| ΤΡΑΣΤΟΡ | 1,2200 | -1,61 % | -0,0200 | 4.520 |
| ΤΖΚΑ | 1,3050 | -1,14 % | -0,0150 | 3.997 |
| ΦΒΜΕΖΖ | 0,0652 | -1,06 % | -0,0007 | 314.333 |
| ΠΑΠ | 2,9600 | -1,00 % | -0,0300 | 7.590 |
| ΕΚΤΕΡ | 3,0000 | -0,99 % | -0,0300 | 70.191 |
| ΠΡΔ | 0,4460 | -0,89 % | -0,0040 | 67.274 |
| ΒΟΣΥΣ | 2,2600 | -0,88 % | -0,0200 | 1.678 |
| ΑΣΤΑΚ | 7,3200 | -0,81 % | -0,0600 | 3.747 |
Συνεχης ενημερωση
ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)
1,7950 €
-0,0100 (-0,55%)
- Άνοιγμα 1,8200
- Υψηλό 1,8200
- Χαμηλό 1,7950
- Όγκος 39.481
- Τζίρος 71.144 €
- Πράξεις 80
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 1,10% | 1,8100 | 1,9900 | 1,8100 | 1.579 | 2.898,52 |
| 02/12/2009 | 1,8100 | 1,12% | 1,7600 | 1,9700 | 1,7600 | 1.041 | ,00 |
| 01/12/2009 | 1,7900 | 2,87% | 1,7400 | 1,9100 | 1,7400 | 368 | ,00 |
| 30/11/2009 | 1,7400 | 0,58% | 1,7200 | 1,7600 | 1,7200 | 567 | ,00 |
| 27/11/2009 | 1,7300 | -1,70% | 1,7100 | 1,7600 | 1,7100 | 7.376 | ,00 |
| 26/11/2009 | 1,7600 | -1,12% | 1,7600 | 1,7600 | 1,7300 | 10.933 | ,00 |
| 25/11/2009 | 1,7800 | -1,11% | 1,7900 | 1,8000 | 1,7500 | 15.906 | ,00 |
| 24/11/2009 | 1,8000 | 1,69% | 1,7900 | 1,8300 | 1,7800 | 5.288 | ,00 |
| 23/11/2009 | 1,7700 | -3,28% | 1,7700 | 1,7900 | 1,7700 | 3.080 | ,00 |
| 20/11/2009 | 1,8300 | 1,10% | 1,8300 | 1,8300 | 1,7900 | 4.122 | ,00 |
| 19/11/2009 | 1,8100 | -1,09% | 1,8300 | 1,8300 | 1,7600 | 2.977 | ,00 |
| 18/11/2009 | 1,8300 | 0,00% | 1,8200 | 1,8500 | 1,8100 | 2.676 | ,00 |
| 17/11/2009 | 1,8300 | 0,00% | 1,8300 | 1,8400 | 1,8100 | 6.381 | ,00 |
| 16/11/2009 | 1,8300 | -5,67% | 1,8300 | 1,8600 | 1,8100 | 5.425 | ,00 |
| 13/11/2009 | 1,9400 | -1,52% | 1,9400 | 1,9700 | 1,9300 | 1.404 | ,00 |
| 12/11/2009 | 1,9700 | 0,00% | 1,9500 | 2,0300 | 1,9500 | 7.324 | ,00 |
| 11/11/2009 | 1,9700 | -1,99% | 1,9800 | 1,9900 | 1,9600 | 4.165 | ,00 |
| 10/11/2009 | 2,0100 | 0,50% | 2,0100 | 2,0400 | 2,0100 | 2.301 | ,00 |
| 09/11/2009 | 2,0000 | 0,50% | 1,9900 | 2,0100 | 1,9900 | 923 | ,00 |
| 06/11/2009 | 1,9900 | -0,50% | 1,9900 | 2,0300 | 1,9700 | 15.350 | ,00 |
| 05/11/2009 | 2,0000 | 0,50% | 1,9900 | 2,0200 | 1,9800 | 12.917 | ,00 |
| 04/11/2009 | 1,9900 | 0,51% | 1,9900 | 2,0400 | 1,9900 | 1.820 | ,00 |
| 03/11/2009 | 1,9800 | -1,00% | 1,9700 | 2,0000 | 1,9600 | 2.990 | ,00 |
| 02/11/2009 | 2,0000 | -0,99% | 2,0200 | 2,0200 | 1,9900 | 8.649 | ,00 |
| 30/10/2009 | 2,0200 | 1,00% | 2,0000 | 2,0300 | 2,0000 | 2.346 | ,00 |
| 29/10/2009 | 2,0000 | -3,38% | 2,0000 | 2,0000 | 2,0000 | 3.003 | ,00 |
| 27/10/2009 | 2,0700 | 0,98% | 2,0800 | 2,0900 | 2,0600 | 3.343 | ,00 |
| 26/10/2009 | 2,0500 | -1,44% | 2,0400 | 2,0700 | 2,0400 | 3.477 | ,00 |
| 23/10/2009 | 2,0800 | -0,48% | 2,0900 | 2,1100 | 2,0300 | 5.846 | ,00 |
| 22/10/2009 | 2,0900 | 0,00% | 2,0900 | 2,1000 | 2,0900 | 3.478 | ,00 |
| 21/10/2009 | 2,0900 | -2,34% | 2,0900 | 2,1300 | 2,0900 | 5.710 | ,00 |
| 20/10/2009 | 2,1400 | 0,94% | 2,1200 | 2,1500 | 2,1200 | 3.166 | ,00 |
| 19/10/2009 | 2,1200 | -2,75% | 2,1400 | 2,1400 | 2,1000 | 2.001 | ,00 |
| 16/10/2009 | 2,1800 | 0,46% | 2,1700 | 2,2100 | 2,1600 | 9.001 | ,00 |
| 15/10/2009 | 2,1700 | -0,46% | 2,1800 | 2,1800 | 2,1500 | 6.290 | ,00 |
| 14/10/2009 | 2,1800 | 2,35% | 2,1500 | 2,2200 | 2,1500 | 7.765 | ,00 |
| 13/10/2009 | 2,1300 | -0,47% | 2,1000 | 2,2000 | 2,1000 | 4.062 | ,00 |
| 12/10/2009 | 2,1400 | 0,47% | 2,1300 | 2,2000 | 2,1300 | 4.490 | ,00 |
| 09/10/2009 | 2,1300 | -1,84% | 2,1000 | 2,1700 | 2,1000 | 458 | ,00 |
| 08/10/2009 | 2,1700 | -1,36% | 2,2000 | 2,2000 | 2,1300 | 5.911 | ,00 |
| 07/10/2009 | 2,2000 | -2,65% | 2,2600 | 2,2600 | 2,2000 | 738 | ,00 |
| 06/10/2009 | 2,2600 | 0,00% | 2,3100 | 2,3100 | 2,1800 | 2.306 | ,00 |
| 05/10/2009 | 2,2600 | 2,26% | 2,2600 | 2,2600 | 2,2600 | 1.493 | ,00 |
| 02/10/2009 | 2,2100 | -3,07% | 2,1700 | 2,2200 | 2,1700 | 4.378 | ,00 |
| 01/10/2009 | 2,2800 | -3,80% | 2,3300 | 2,3400 | 2,2500 | 9.139 | ,00 |
| 30/9/2009 | 2,3700 | -0,42% | 2,3800 | 2,3800 | 2,3100 | 18.023 | ,00 |
| 29/9/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 28/9/2009 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3600 | 15.993 | ,00 |
| 25/9/2009 | 2,3800 | 0,00% | 2,3800 | 2,4000 | 2,2900 | 9.345 | ,00 |
| 24/9/2009 | 2,3800 | 0,00% | 2,3800 | 2,3900 | 2,3400 | 9.203 | ,00 |
| 23/9/2009 | 2,3800 | 0,42% | 2,3900 | 2,4000 | 2,3600 | 4.318 | ,00 |
| 22/9/2009 | 2,3700 | 2,16% | 2,3600 | 2,4100 | 2,3600 | 5.466 | ,00 |
| 21/9/2009 | 2,3200 | -0,43% | 2,3300 | 2,3300 | 2,3100 | 6.208 | ,00 |
| 18/9/2009 | 2,3300 | -2,10% | 2,3300 | 2,3300 | 2,3300 | 7.641 | ,00 |
| 17/9/2009 | 2,3800 | 0,85% | 2,4000 | 2,4000 | 2,2500 | 10.954 | ,00 |
| 16/9/2009 | 2,3600 | 2,61% | 2,3600 | 2,3800 | 2,3500 | 8.623 | ,00 |
| 15/9/2009 | 2,3000 | 4,55% | 2,2000 | 2,3500 | 2,2000 | 10.225 | ,00 |
| 14/9/2009 | 2,2000 | 3,29% | 2,0300 | 2,3300 | 2,0000 | 15.422 | ,00 |
| 11/9/2009 | 2,1300 | 0,00% | 2,1200 | 2,1500 | 2,1000 | 4.287 | ,00 |
| 10/9/2009 | 2,1300 | 2,40% | 2,1300 | 2,1400 | 2,1000 | 5.471 | ,00 |
| 09/9/2009 | 2,0800 | 4,00% | 2,0400 | 2,1600 | 2,0100 | 9.263 | ,00 |
| 08/9/2009 | 2,0000 | 0,00% | 1,9300 | 2,0200 | 1,9300 | 1.797 | ,00 |
| 07/9/2009 | 2,0000 | 0,50% | 1,9800 | 2,0400 | 1,9800 | 4.360 | ,00 |
| 04/9/2009 | 1,9900 | 0,51% | 1,9400 | 2,0400 | 1,9400 | 3.591 | ,00 |
| 03/9/2009 | 1,9800 | -1,00% | 1,9200 | 1,9900 | 1,9200 | 1.586 | ,00 |
| 02/9/2009 | 2,0000 | 0,00% | 1,9900 | 2,0000 | 1,9900 | 735 | ,00 |
| 01/9/2009 | 2,0000 | -1,48% | 1,9500 | 2,0200 | 1,9500 | 3.261 | ,00 |
| 31/8/2009 | 2,0300 | -2,40% | 2,0500 | 2,0500 | 1,9700 | 2.845 | ,00 |
| 28/8/2009 | 2,0800 | -0,48% | 2,0900 | 2,0900 | 2,0600 | 1.910 | ,00 |
| 27/8/2009 | 2,0900 | -0,48% | 2,1200 | 2,1200 | 2,0700 | 2.865 | ,00 |
| 26/8/2009 | 2,1000 | 0,00% | 2,1000 | 2,1200 | 2,1000 | 695 | ,00 |
| 25/8/2009 | 2,1000 | 1,45% | 2,0900 | 2,1300 | 2,0900 | 3.651 | ,00 |
| 24/8/2009 | 2,0700 | 2,48% | 1,9900 | 2,1300 | 1,9900 | 7.545 | ,00 |
| 21/8/2009 | 2,0200 | 0,50% | 1,9900 | 2,0600 | 1,9900 | 1.290 | ,00 |
| 20/8/2009 | 2,0100 | -0,99% | 1,9900 | 2,0600 | 1,9500 | 6.947 | ,00 |
| 19/8/2009 | 2,0300 | -1,93% | 1,9600 | 2,0500 | 1,9600 | 1.362 | ,00 |
| 18/8/2009 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 17/8/2009 | 2,0700 | 1,97% | 2,0700 | 2,0700 | 2,0700 | 478 | ,00 |
| 14/8/2009 | 2,0300 | -2,40% | 2,0500 | 2,0500 | 2,0200 | 2.914 | ,00 |
| 13/8/2009 | 2,0800 | -0,48% | 2,0900 | 2,0900 | 2,0400 | 463 | ,00 |
| 12/8/2009 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 11/8/2009 | 2,0900 | 1,46% | 1,9400 | 2,1200 | 1,9400 | 1.682 | ,00 |
| 10/8/2009 | 2,0600 | 0,00% | 1,9700 | 2,0900 | 1,9700 | 615 | ,00 |
| 07/8/2009 | 2,0600 | -1,44% | 2,0500 | 2,0600 | 2,0500 | 955 | ,00 |
| 06/8/2009 | 2,0900 | 0,48% | 2,0700 | 2,0900 | 2,0700 | 2.283 | ,00 |
| 05/8/2009 | 2,0800 | 0,48% | 2,0200 | 2,0900 | 2,0200 | 5.466 | ,00 |
| 04/8/2009 | 2,0700 | -1,43% | 2,1200 | 2,1300 | 2,0100 | 16.358 | ,00 |
| 03/8/2009 | 2,1000 | 1,45% | 2,0900 | 2,1100 | 2,0900 | 1.169 | ,00 |
| 31/7/2009 | 2,0700 | 1,97% | 2,0700 | 2,0800 | 2,0600 | 2.079 | ,00 |
| 30/7/2009 | 2,0300 | 3,05% | 2,0300 | 2,0300 | 2,0300 | 2.853 | ,00 |
| 29/7/2009 | 1,9700 | 0,51% | 1,9600 | 2,0100 | 1,9600 | 2.371 | ,00 |
| 28/7/2009 | 1,9600 | 1,55% | 1,9600 | 1,9600 | 1,9600 | 1.910 | ,00 |
| 27/7/2009 | 1,9300 | 1,05% | 1,9100 | 1,9700 | 1,9100 | 5.442 | ,00 |
| 24/7/2009 | 1,9100 | 3,24% | 1,8900 | 1,9400 | 1,8900 | 3.534 | ,00 |
| 23/7/2009 | 1,8500 | 2,21% | 1,8200 | 1,9200 | 1,8200 | 3.668 | ,00 |
| 22/7/2009 | 1,8100 | 0,56% | 1,7500 | 1,8200 | 1,7500 | 257 | ,00 |
| 21/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8400 | 1,7700 | 2.094 | ,00 |
| 20/7/2009 | 1,8000 | 0,00% | 1,8000 | 1,8200 | 1,8000 | 6.894 | ,00 |
| 17/7/2009 | 1,8000 | -0,55% | 1,7900 | 1,8200 | 1,7900 | 2.130 | ,00 |
| 16/7/2009 | 1,8100 | -1,09% | 1,8400 | 1,8400 | 1,7900 | 1.608 | ,00 |
| 15/7/2009 | 1,8300 | -1,08% | 1,8500 | 1,8500 | 1,8000 | 967 | ,00 |
| 14/7/2009 | 1,8500 | 3,35% | 1,7900 | 1,8900 | 1,7900 | 1.309 | ,00 |
| 13/7/2009 | 1,7900 | -4,28% | 1,8100 | 1,8500 | 1,7500 | 6.667 | ,00 |
| 10/7/2009 | 1,8700 | -3,61% | 1,9300 | 1,9400 | 1,8400 | 5.553 | ,00 |
| 09/7/2009 | 1,9400 | -2,02% | 1,9700 | 1,9700 | 1,9300 | 1.054 | ,00 |
| 08/7/2009 | 1,9800 | -3,41% | 1,9900 | 1,9900 | 1,9400 | 3.684 | ,00 |
| 07/7/2009 | 2,0500 | 1,99% | 2,0500 | 2,0500 | 2,0400 | 825 | ,00 |
| 06/7/2009 | 2,0100 | -2,43% | 2,0000 | 2,0500 | 1,9900 | 10.753 | ,00 |
| 03/7/2009 | 2,0600 | -2,83% | 2,1400 | 2,1400 | 1,9900 | 5.075 | ,00 |
| 02/7/2009 | 2,1200 | -4,50% | 2,2000 | 2,2000 | 2,0800 | 11.071 | ,00 |
| 01/7/2009 | 2,2200 | -4,31% | 2,2500 | 2,2600 | 2,1600 | 3.982 | ,00 |
| 30/6/2009 | 2,3200 | -2,52% | 2,3100 | 2,3700 | 2,2900 | 6.966 | ,00 |
| 29/6/2009 | 2,3800 | 0,00% | 2,3900 | 2,3900 | 2,3400 | 9.573 | ,00 |
| 26/6/2009 | 2,3800 | 1,28% | 2,3200 | 2,4200 | 2,3200 | 13.583 | ,00 |
| 25/6/2009 | 2,3500 | -1,67% | 2,3700 | 2,3700 | 2,3300 | 18.961 | ,00 |
| 24/6/2009 | 2,3900 | 2,58% | 2,3400 | 2,4300 | 2,3400 | 18.954 | ,00 |
| 23/6/2009 | 2,3300 | 3,56% | 2,4100 | 2,4100 | 2,2900 | 24.357 | ,00 |
| 22/6/2009 | 2,2500 | 8,70% | 2,1200 | 2,4100 | 2,1200 | 26.640 | ,00 |
| 19/6/2009 | 2,0700 | 0,00% | 2,0700 | 2,0900 | 2,0300 | 712.224 | ,00 |
| 18/6/2009 | 2,0700 | -0,48% | 2,0800 | 2,0800 | 2,0500 | 545 | ,00 |
| 17/6/2009 | 2,0800 | 0,00% | 2,0800 | 2,0900 | 1,9800 | 12.359 | ,00 |
| 16/6/2009 | 2,0800 | -0,48% | 2,0200 | 2,0900 | 2,0200 | 8.713 | ,00 |
| 15/6/2009 | 2,0900 | 0,48% | 2,0900 | 2,0900 | 2,0800 | 7.141 | ,00 |
| 12/6/2009 | 2,0800 | -0,48% | 2,0900 | 2,0900 | 2,0400 | 21.064 | ,00 |
| 11/6/2009 | 2,0900 | -1,88% | 2,0900 | 2,1100 | 2,0700 | 18.323 | ,00 |
| 10/6/2009 | 2,1300 | -0,47% | 2,1400 | 2,1400 | 2,1100 | 8.227 | ,00 |
| 09/6/2009 | 2,1400 | -1,38% | 2,1300 | 2,1600 | 2,1200 | 8.104 | ,00 |
| 05/6/2009 | 2,1700 | -1,81% | 2,1800 | 2,2100 | 2,1400 | 2.044 | ,00 |
| 04/6/2009 | 2,2100 | -0,45% | 2,2300 | 2,2300 | 2,1800 | 4.843 | ,00 |
| 03/6/2009 | 2,2200 | -1,33% | 2,2200 | 2,2500 | 2,2100 | 6.107 | ,00 |
| 02/6/2009 | 2,2500 | 0,00% | 2,2500 | 2,3100 | 2,2200 | 11.881 | ,00 |
| 01/6/2009 | 2,2500 | 1,35% | 2,2200 | 2,2800 | 2,2200 | 2.225 | ,00 |
| 29/5/2009 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2000 | 5.887 | ,00 |
| 28/5/2009 | 2,2200 | -3,48% | 2,2700 | 2,2700 | 2,1500 | 17.372 | ,00 |
| 27/5/2009 | 2,3000 | 0,88% | 2,2800 | 2,3300 | 2,2600 | 23.420 | ,00 |
| 26/5/2009 | 2,2800 | 0,88% | 2,3200 | 2,3200 | 2,2100 | 3.355 | ,00 |
| 25/5/2009 | 2,2600 | -1,74% | 2,2600 | 2,2600 | 2,2200 | 17.315 | ,00 |
| 22/5/2009 | 2,3000 | -0,43% | 2,2800 | 2,3300 | 2,2800 | 5.654 | ,00 |
| 21/5/2009 | 2,3100 | -1,28% | 2,2700 | 2,3300 | 2,2700 | 7.361 | ,00 |
| 20/5/2009 | 2,3400 | 1,74% | 2,3300 | 2,3500 | 2,3100 | 8.405 | ,00 |
| 19/5/2009 | 2,3000 | -1,71% | 2,3600 | 2,3600 | 2,2300 | 4.005 | ,00 |
| 18/5/2009 | 2,3400 | 3,54% | 2,3400 | 2,3400 | 2,3400 | 48 | ,00 |
| 15/5/2009 | 2,2600 | -0,88% | 2,2300 | 2,3400 | 2,2200 | 12.491 | ,00 |
| 14/5/2009 | 2,2800 | -4,20% | 2,3100 | 2,3100 | 2,2500 | 7.584 | ,00 |
| 13/5/2009 | 2,3800 | -0,42% | 2,4000 | 2,4000 | 2,3500 | 5.301 | ,00 |
| 12/5/2009 | 2,3900 | -0,83% | 2,3900 | 2,4400 | 2,3400 | 23.483 | ,00 |
| 11/5/2009 | 2,4100 | 0,84% | 2,4100 | 2,4400 | 2,3900 | 4.687 | ,00 |
| 08/5/2009 | 2,3900 | -0,42% | 2,3900 | 2,3900 | 2,3900 | 48 | ,00 |
| 07/5/2009 | 2,4000 | -0,41% | 2,4100 | 2,4200 | 2,3700 | 12.154 | ,00 |
| 06/5/2009 | 2,4100 | -0,41% | 2,4200 | 2,4200 | 2,3500 | 6.262 | ,00 |
| 05/5/2009 | 2,4200 | -0,41% | 2,4300 | 2,4300 | 2,4100 | 14.084 | ,00 |
| 04/5/2009 | 2,4300 | 0,83% | 2,4100 | 2,4400 | 2,4100 | 393 | ,00 |
| 30/4/2009 | 2,4100 | 2,55% | 2,4400 | 2,4700 | 2,4100 | 292.421 | ,00 |
| 29/4/2009 | 2,3500 | -0,42% | 2,4100 | 2,4100 | 2,3200 | 15.292 | ,00 |
| 28/4/2009 | 2,3600 | -2,88% | 2,3900 | 2,4500 | 2,2500 | 5.749 | ,00 |
| 27/4/2009 | 2,4300 | 1,25% | 2,4000 | 2,4600 | 2,4000 | 160.555 | ,00 |
| 24/4/2009 | 2,4000 | 0,84% | 2,4300 | 2,4500 | 2,3800 | 450.682 | ,00 |
| 23/4/2009 | 2,3800 | 2,59% | 2,3200 | 2,4300 | 2,3100 | 10.260 | ,00 |
| 22/4/2009 | 2,3200 | -2,52% | 2,4100 | 2,4100 | 2,2900 | 27.803 | ,00 |
| 21/4/2009 | 2,3800 | -2,06% | 2,4100 | 2,4100 | 2,3300 | 4.822 | ,00 |
| 16/4/2009 | 2,4300 | 1,67% | 2,4100 | 2,5800 | 2,4100 | 9.899 | ,00 |
| 15/4/2009 | 2,3900 | -2,05% | 2,4200 | 2,4200 | 2,3300 | 8.575 | ,00 |
| 14/4/2009 | 2,4400 | 0,00% | 2,4400 | 2,4500 | 2,4200 | 7.840 | ,00 |
| 09/4/2009 | 2,4400 | -2,40% | 2,4600 | 2,4600 | 2,3900 | 3.907 | ,00 |
| 08/4/2009 | 2,5000 | 2,04% | 2,4200 | 2,5400 | 2,4100 | 11.742 | ,00 |
| 07/4/2009 | 2,4500 | -3,92% | 2,5100 | 2,5100 | 2,4300 | 969 | ,00 |
| 06/4/2009 | 2,5500 | -2,30% | 2,5600 | 2,6000 | 2,5300 | 1.992 | ,00 |
| 03/4/2009 | 2,6100 | 1,56% | 2,5700 | 2,6200 | 2,5500 | 50.906 | ,00 |
| 02/4/2009 | 2,5700 | -1,53% | 2,5200 | 2,6200 | 2,5200 | 16.995 | ,00 |
| 01/4/2009 | 2,6100 | -7,12% | 2,6300 | 2,6800 | 2,5400 | 14.031 | ,00 |
| 31/3/2009 | 2,8100 | -5,07% | 2,9400 | 2,9600 | 2,6600 | 33.267 | ,00 |
| 30/3/2009 | 2,9600 | -1,33% | 2,9400 | 3,0200 | 2,8500 | 84.494 | ,00 |
| 27/3/2009 | 3,0000 | 2,04% | 2,8400 | 3,0500 | 2,8400 | 24.404 | ,00 |
| 26/3/2009 | 2,9400 | 1,03% | 2,9200 | 2,9400 | 2,9100 | 20.671 | ,00 |
| 24/3/2009 | 2,9100 | 1,75% | 2,8700 | 2,9800 | 2,8300 | 49.161 | ,00 |
| 23/3/2009 | 2,8600 | 5,15% | 2,8000 | 2,8700 | 2,8000 | 33.047 | ,00 |
| 20/3/2009 | 2,7200 | 1,12% | 2,6900 | 2,7500 | 2,6900 | 26.136 | ,00 |
| 19/3/2009 | 2,6900 | 1,51% | 2,6700 | 2,7200 | 2,6200 | 38.268 | ,00 |
| 18/3/2009 | 2,6500 | 4,33% | 2,5600 | 2,6800 | 2,5600 | 7.735 | ,00 |
| 17/3/2009 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,4900 | 9.513 | ,00 |
| 16/3/2009 | 2,5400 | 1,20% | 2,5400 | 2,5400 | 2,5200 | 6.685 | ,00 |
| 13/3/2009 | 2,5100 | 2,45% | 2,5100 | 2,5600 | 2,4700 | 11.605 | ,00 |
| 12/3/2009 | 2,4500 | 5,15% | 2,4100 | 2,4900 | 2,4100 | 9.553 | ,00 |
| 11/3/2009 | 2,3300 | 4,95% | 2,2800 | 2,4400 | 2,2800 | 16.151 | ,00 |
| 10/3/2009 | 2,2200 | 0,91% | 2,2700 | 2,2800 | 2,1800 | 33.945 | ,00 |
| 09/3/2009 | 2,2000 | -4,35% | 2,2600 | 2,2900 | 2,0700 | 25.425 | ,00 |
| 06/3/2009 | 2,3000 | -1,29% | 2,2900 | 2,3100 | 2,2100 | 20.581 | ,00 |
| 05/3/2009 | 2,3300 | -2,92% | 2,3800 | 2,3800 | 2,2800 | 26.120 | ,00 |
| 04/3/2009 | 2,4000 | -0,83% | 2,4400 | 2,4400 | 2,4000 | 43.361 | ,00 |
| 03/3/2009 | 2,4200 | -3,20% | 2,4800 | 2,4900 | 2,3100 | 24.065 | ,00 |
| 27/2/2009 | 2,5000 | -2,34% | 2,5100 | 2,5200 | 2,4600 | 10.396 | ,00 |
| 26/2/2009 | 2,5600 | 1,19% | 2,5700 | 2,6000 | 2,5400 | 6.129 | ,00 |
| 25/2/2009 | 2,5300 | 2,43% | 2,5300 | 2,5300 | 2,5100 | 3.235 | ,00 |
| 24/2/2009 | 2,4700 | 0,00% | 2,4700 | 2,4900 | 2,4400 | 5.767 | ,00 |
| 23/2/2009 | 2,4700 | 0,82% | 2,4700 | 2,4900 | 2,4700 | 6.532 | ,00 |
| 20/2/2009 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | 848 | ,00 |
| 19/2/2009 | 2,4500 | 2,51% | 2,3900 | 2,4900 | 2,3900 | 1.311 | ,00 |
| 18/2/2009 | 2,3900 | -4,78% | 2,3800 | 2,4100 | 2,3700 | 4.954 | ,00 |
| 17/2/2009 | 2,5100 | -2,71% | 2,5200 | 2,5200 | 2,5100 | 4.871 | ,00 |
| 16/2/2009 | 2,5800 | 0,00% | 2,5200 | 2,5800 | 2,5200 | 16.610 | ,00 |
| 13/2/2009 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5500 | 72.416 | ,00 |
| 12/2/2009 | 2,5800 | -1,15% | 2,6200 | 2,6600 | 2,5100 | 7.408 | ,00 |
| 11/2/2009 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | 382 | ,00 |
| 10/2/2009 | 2,6100 | 0,38% | 2,6000 | 2,6900 | 2,6000 | 1.825 | ,00 |
| 09/2/2009 | 2,6000 | 0,00% | 2,6000 | 2,6200 | 2,5600 | 557 | ,00 |
| 06/2/2009 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 162 | ,00 |
| 05/2/2009 | 2,6000 | -0,76% | 2,6200 | 2,6200 | 2,5700 | 3.791 | ,00 |
| 04/2/2009 | 2,6200 | 0,38% | 2,6100 | 2,7100 | 2,6100 | 8.397 | ,00 |
| 03/2/2009 | 2,6100 | 0,38% | 2,6000 | 2,6500 | 2,6000 | 2.483 | ,00 |
| 02/2/2009 | 2,6000 | 0,00% | 2,6000 | 2,6200 | 2,5700 | 2.641 | ,00 |
| 30/1/2009 | 2,6000 | 2,36% | 2,5400 | 2,6200 | 2,5400 | 4.248 | ,00 |
| 29/1/2009 | 2,5400 | -1,55% | 2,5500 | 2,5800 | 2,4800 | 8.848 | ,00 |
| 28/1/2009 | 2,5800 | 5,31% | 2,4600 | 2,6900 | 2,4600 | 15.813 | ,00 |
| 27/1/2009 | 2,4500 | 2,08% | 2,3800 | 2,5600 | 2,3800 | 8.370 | ,00 |
| 26/1/2009 | 2,4000 | -4,38% | 2,4100 | 2,4400 | 2,3400 | 24.634 | ,00 |
| 23/1/2009 | 2,5100 | -3,46% | 2,7100 | 2,7100 | 2,4900 | 2.303 | ,00 |
| 22/1/2009 | 2,6000 | -4,41% | 2,6200 | 2,6200 | 2,5700 | 3.515 | ,00 |
| 21/1/2009 | 2,7200 | -5,23% | 2,7700 | 2,7700 | 2,6700 | 1.078 | ,00 |
| 20/1/2009 | 2,8700 | -3,37% | 2,8800 | 2,8800 | 2,8300 | 7.554 | ,00 |
| 19/1/2009 | 2,9700 | -6,01% | 2,9800 | 3,0300 | 2,9000 | 9.246 | ,00 |
| 16/1/2009 | 3,1600 | -1,25% | 3,2400 | 3,2400 | 3,0400 | 4.262 | ,00 |
| 15/1/2009 | 3,2000 | -3,90% | 3,3300 | 3,3300 | 3,1400 | 960 | ,00 |
| 14/1/2009 | 3,3300 | 0,60% | 3,2000 | 3,4500 | 3,2000 | 3.253 | ,00 |
| 13/1/2009 | 3,3100 | -2,93% | 3,3500 | 3,3500 | 3,2000 | 2.329 | ,00 |
| 12/1/2009 | 3,4100 | -6,06% | 3,4300 | 3,4800 | 3,3500 | 4.531 | ,00 |
| 09/1/2009 | 3,6300 | -3,20% | 3,6300 | 3,6300 | 3,5600 | 439 | ,00 |
| 08/1/2009 | 3,7500 | -3,10% | 3,8100 | 3,8100 | 3,7100 | 7.933 | ,00 |
| 07/1/2009 | 3,8700 | 2,65% | 3,7700 | 3,9100 | 3,6900 | 9.235 | ,00 |
| 05/1/2009 | 3,7700 | -3,08% | 3,8900 | 3,8900 | 3,6000 | 2.054 | ,00 |
| 02/1/2009 | 3,8900 | -16,16% | 4,1900 | 4,1900 | 3,7700 | 6.429 | ,00 |
| 31/12/2008 | 4,6400 | 0,00% | 4,6200 | 4,7400 | 4,3700 | 5.935 | ,00 |
| 30/12/2008 | 4,6400 | 2,43% | 4,6700 | 4,6700 | 4,6000 | 1.514 | ,00 |
| 29/12/2008 | 4,5300 | -0,44% | 4,5300 | 4,5600 | 4,5100 | 7.804 | ,00 |
| 24/12/2008 | 4,5500 | 1,34% | 4,5800 | 4,5800 | 4,5100 | 3.020 | ,00 |
| 23/12/2008 | 4,4900 | -1,54% | 4,3900 | 4,5600 | 4,3900 | 3.870 | ,00 |
| 22/12/2008 | 4,5600 | -1,30% | 4,5600 | 4,5600 | 4,5600 | 503 | ,00 |
| 19/12/2008 | 4,6200 | 0,00% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 18/12/2008 | 4,6200 | -0,43% | 4,5800 | 4,6400 | 4,5800 | 2.155 | ,00 |
| 17/12/2008 | 4,6400 | 1,31% | 4,6400 | 4,6400 | 4,6200 | 3.785 | ,00 |
| 16/12/2008 | 4,5800 | -0,43% | 4,5600 | 4,6700 | 4,5600 | 1.693 | ,00 |
| 15/12/2008 | 4,6000 | 2,00% | 4,5500 | 4,6700 | 4,5300 | 2.819 | ,00 |
| 12/12/2008 | 4,5100 | -1,53% | 4,2100 | 4,5600 | 4,2100 | 2.417 | ,00 |
| 11/12/2008 | 4,5800 | 0,00% | 4,5500 | 4,6400 | 4,5500 | 2.911 | ,00 |
| 10/12/2008 | 4,5800 | 0,66% | 4,5500 | 4,6400 | 4,5500 | 3.679 | ,00 |
| 09/12/2008 | 4,5500 | -0,22% | 4,5600 | 4,5600 | 4,5300 | 2.618 | ,00 |
| 08/12/2008 | 4,5600 | 2,01% | 4,5600 | 4,5600 | 4,5600 | 2.667 | ,00 |
| 05/12/2008 | 4,4700 | -1,32% | 4,3600 | 4,5300 | 4,3200 | 10.460 | ,00 |
| 04/12/2008 | 4,5300 | 0,44% | 4,4700 | 4,5600 | 4,4700 | 4.160 | ,00 |
| 03/12/2008 | 4,5100 | -1,53% | 4,4700 | 4,5500 | 4,4700 | 3.524 | ,00 |
| 02/12/2008 | 4,5800 | -0,43% | 4,6000 | 4,6000 | 4,5600 | 926 | ,00 |
| 01/12/2008 | 4,6000 | 0,88% | 4,5600 | 4,6700 | 4,5300 | 5.335 | ,00 |
| 28/11/2008 | 4,5600 | 1,11% | 4,5100 | 4,6000 | 4,5100 | 2.183 | ,00 |
| 27/11/2008 | 4,5100 | -1,96% | 4,5500 | 4,5500 | 4,3900 | 4.464 | ,00 |
| 26/11/2008 | 4,6000 | 0,44% | 4,5800 | 4,6200 | 4,5800 | 1.426 | ,00 |
| 25/11/2008 | 4,5800 | -0,87% | 4,5500 | 4,6200 | 4,5500 | 2.815 | ,00 |
| 24/11/2008 | 4,6200 | 0,00% | 4,5600 | 4,6700 | 4,5600 | 1.919 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8400 | 8,39 % | 0,0650 | 4.439 |
| QLCO | 5,6700 | 7,18 % | 0,3800 | 146.527 |
| ΕΒΡΟΦ | 2,9300 | 5,40 % | 0,1500 | 37.535 |
| ΑΡΑΙΓ | 13,9800 | 4,64 % | 0,6200 | 390.846 |
| CREDIA | 1,5060 | 4,58 % | 0,0660 | 612.732 |
| CNLCAP | 7,1000 | 4,41 % | 0,3000 | 1.117 |
| ΕΛΧΑ | 3,4200 | 3,64 % | 0,1200 | 404.238 |
| ΜΙΝ | 0,6960 | 3,57 % | 0,0240 | 1.037 |
| ΒΙΟ | 9,7900 | 3,05 % | 0,2900 | 239.398 |
| ΣΠΕΙΣ | 7,4800 | 3,03 % | 0,2200 | 6.980 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4760 | 1,64 % | 0,0560 | 45.148.384 |
| ΕΥΡΩΒ | 3,4000 | 1,22 % | 0,0410 | 41.142.309 |
| ΕΤΕ | 13,0950 | 2,71 % | 0,3450 | 30.160.587 |
| ΠΕΙΡ | 6,9300 | 2,27 % | 0,1540 | 21.835.497 |
| MTLN | 42,6000 | 0,95 % | 0,4000 | 14.920.816 |
| ΟΠΑΠ | 17,7700 | 1,43 % | 0,2500 | 8.394.036 |
| ΕΧΑΕ | 6,3400 | -0,16 % | -0,0100 | 8.342.823 |
| ΔΕΗ | 16,5100 | 0,67 % | 0,1100 | 8.185.864 |
| ΟΤΕ | 16,9100 | 1,68 % | 0,2800 | 5.820.422 |
| ΓΕΚΤΕΡΝΑ | 24,0800 | 2,64 % | 0,6200 | 5.685.922 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4760 | 1,64 % | 13.055.929 | 45,15εκ. |
| ΕΥΡΩΒ | 3,4000 | 1,22 % | 12.124.190 | 41,14εκ. |
| ΠΕΙΡ | 6,9300 | 2,27 % | 3.144.439 | 21,84εκ. |
| ΙΝΛΟΤ | 1,1180 | 0,36 % | 2.687.914 | 3,01εκ. |
| ΕΤΕ | 13,0950 | 2,71 % | 2.323.050 | 30,16εκ. |
| ΕΧΑΕ | 6,3400 | -0,16 % | 1.319.708 | 8,34εκ. |
| CREDIA | 1,5060 | 4,58 % | 612.732 | 907,3χιλ. |
| BOCHGR | 8,0000 | 0,25 % | 548.933 | 4,40εκ. |
| ΕΛΠΕ | 8,0200 | 1,01 % | 517.505 | 4,16εκ. |
| ΔΕΗ | 16,5100 | 0,67 % | 494.351 | 8,19εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3400 | -0,16 % | 1.319.708 | 2,19 % |
| ΦΟΥΝΤΛ | 1,3000 | -5,11 % | 296.868 | 0,89 % |
| ΚΟΥΑΛ | 1,3400 | 0,75 % | 228.467 | 0,84 % |
| ΝΤΟΠΛΕΡ | 0,9450 | 2,16 % | 83.319 | 0,67 % |
| ΑΛΦΑ | 3,4760 | 1,64 % | 13.055.929 | 0,56 % |
| EIS | 1,5960 | -0,13 % | 67.135 | 0,44 % |
| ΑΡΑΙΓ | 13,9800 | 4,64 % | 390.846 | 0,43 % |
| ΕΥΡΩΒ | 3,4000 | 1,22 % | 12.124.190 | 0,33 % |
| ΚΥΡΙΟ | 2,0000 | -1,96 % | 21.596 | 0,28 % |
| ΠΡΔ | 0,4460 | -0,89 % | 67.274 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| CNLCAP | 7,1000 | 4,41 % | 1.117 | 16,91 % |
| ΧΑΙΔΕ | 0,8400 | 8,39 % | 4.439 | 14,84 % |
| ΙΝΤΕΤ | 1,3400 | -0,37 % | 4.292 | 9,29 % |
| ΦΟΥΝΤΛ | 1,3000 | -5,11 % | 296.868 | 7,66 % |
| QLCO | 5,6700 | 7,18 % | 146.527 | 7,66 % |
| ΝΤΟΠΛΕΡ | 0,9450 | 2,16 % | 83.319 | 7,57 % |
| ΣΠΙ | 0,5860 | 1,03 % | 7.530 | 6,90 % |
| ΕΒΡΟΦ | 2,9300 | 5,40 % | 37.535 | 6,83 % |
| ΛΑΝΑΚ | 1,6400 | -0,61 % | 2.669 | 6,06 % |
| ΓΕΒΚΑ | 2,0600 | 1,48 % | 16.061 | 4,93 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|