| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)
3,9000 €
-0,0300 (-0,76%)
- Άνοιγμα 3,9000
- Υψηλό 3,9600
- Χαμηλό 3,8800
- Όγκος 10.747
- Τζίρος 42.010 €
- Πράξεις 43
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/9/2014 | 3,8500 | -3,51% | 3,9000 | 3,9800 | 3,8500 | 8.285 | ,00 |
| 25/9/2014 | 3,9900 | 0,00% | 4,0100 | 4,2000 | 3,9000 | 31.049 | ,00 |
| 24/9/2014 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9100 | 3.691 | ,00 |
| 23/9/2014 | 3,9900 | -1,48% | 3,9500 | 4,0300 | 3,9500 | 3.607 | ,00 |
| 22/9/2014 | 4,0500 | 0,50% | 4,0300 | 4,0500 | 3,9600 | 10.050 | ,00 |
| 19/9/2014 | 4,0300 | 1,51% | 3,9600 | 4,0300 | 3,9500 | 4.216 | ,00 |
| 18/9/2014 | 3,9700 | -1,49% | 4,0300 | 4,0300 | 3,9000 | 12.525 | ,00 |
| 17/9/2014 | 4,0300 | -0,74% | 4,0300 | 4,0900 | 4,0300 | 3.165 | ,00 |
| 16/9/2014 | 4,0600 | 0,25% | 4,0500 | 4,0900 | 4,0000 | 14.285 | ,00 |
| 15/9/2014 | 4,0500 | -3,80% | 4,2400 | 4,2400 | 4,0500 | 15.074 | ,00 |
| 12/9/2014 | 4,2100 | 2,18% | 4,1500 | 4,3700 | 4,1100 | 32.433 | ,00 |
| 11/9/2014 | 4,1200 | -0,48% | 4,1600 | 4,1900 | 4,0800 | 6.674 | ,00 |
| 10/9/2014 | 4,1400 | 0,98% | 4,0700 | 4,1400 | 4,0500 | 3.544 | ,00 |
| 09/9/2014 | 4,1000 | -1,68% | 4,1400 | 4,1500 | 4,0900 | 8.537 | ,00 |
| 08/9/2014 | 4,1700 | 0,24% | 4,1600 | 4,1700 | 4,0800 | 5.076 | ,00 |
| 05/9/2014 | 4,1600 | 2,21% | 4,1600 | 4,1600 | 4,0900 | 2.817 | ,00 |
| 04/9/2014 | 4,0700 | 0,00% | 4,1700 | 4,1800 | 4,0700 | 13.892 | ,00 |
| 03/9/2014 | 4,0700 | -0,73% | 4,1100 | 4,1400 | 4,0500 | 10.019 | ,00 |
| 02/9/2014 | 4,1000 | -2,15% | 4,1300 | 4,1800 | 4,1000 | 8.864 | ,00 |
| 01/9/2014 | 4,1900 | 1,95% | 4,2300 | 4,2300 | 4,1200 | 459 | ,00 |
| 29/8/2014 | 4,1100 | -0,96% | 4,1600 | 4,2000 | 4,1100 | 9.719 | ,00 |
| 28/8/2014 | 4,1500 | -0,24% | 4,2500 | 4,2500 | 4,0800 | 7.036 | ,00 |
| 27/8/2014 | 4,1600 | 0,00% | 4,1200 | 4,1800 | 4,1200 | 2.069 | ,00 |
| 26/8/2014 | 4,1600 | 2,72% | 4,0200 | 4,1800 | 4,0200 | 3.346 | ,00 |
| 25/8/2014 | 4,0500 | 0,00% | 4,0800 | 4,1100 | 4,0400 | 6.790 | ,00 |
| 22/8/2014 | 4,0500 | -1,70% | 4,1300 | 4,1800 | 4,0500 | 8.760 | ,00 |
| 21/8/2014 | 4,1200 | 2,23% | 4,0700 | 4,1200 | 4,0300 | 5.115 | ,00 |
| 20/8/2014 | 4,0300 | -1,71% | 4,1000 | 4,1000 | 4,0000 | 17.140 | ,00 |
| 19/8/2014 | 4,1000 | -1,91% | 4,1600 | 4,1600 | 4,0700 | 12.596 | ,00 |
| 18/8/2014 | 4,1800 | -0,71% | 4,2100 | 4,2400 | 4,1800 | 2.592 | ,00 |
| 14/8/2014 | 4,2100 | -4,32% | 4,3300 | 4,3300 | 4,1700 | 17.362 | ,00 |
| 13/8/2014 | 4,4000 | -0,45% | 4,4200 | 4,4400 | 4,3100 | 22.098 | ,00 |
| 12/8/2014 | 4,4200 | 1,38% | 4,4000 | 4,4200 | 4,3500 | 7.330 | ,00 |
| 11/8/2014 | 4,3600 | 0,93% | 4,4000 | 4,4100 | 4,3600 | 1.450 | ,00 |
| 08/8/2014 | 4,3200 | -0,69% | 4,3100 | 4,3800 | 4,3100 | 2.990 | ,00 |
| 07/8/2014 | 4,3500 | 0,46% | 4,3300 | 4,4000 | 4,3000 | 9.470 | ,00 |
| 06/8/2014 | 4,3300 | -1,14% | 4,3800 | 4,4200 | 4,3000 | 12.650 | ,00 |
| 05/8/2014 | 4,3800 | -0,68% | 4,4000 | 4,4000 | 4,3600 | 12.373 | ,00 |
| 04/8/2014 | 4,4100 | -2,00% | 4,5800 | 4,5800 | 4,4000 | 4.417 | ,00 |
| 01/8/2014 | 4,5000 | 2,74% | 4,3900 | 4,5000 | 4,3800 | 5.220 | ,00 |
| 31/7/2014 | 4,3800 | -1,35% | 4,5000 | 4,5000 | 4,3700 | 5.430 | ,00 |
| 30/7/2014 | 4,4400 | -1,55% | 4,5000 | 4,5500 | 4,4400 | 3.236 | ,00 |
| 29/7/2014 | 4,5100 | 0,00% | 4,5800 | 4,5800 | 4,4000 | 10.584 | ,00 |
| 28/7/2014 | 4,5100 | 1,12% | 4,4600 | 4,5900 | 4,4600 | 3.300 | ,00 |
| 25/7/2014 | 4,4600 | 1,83% | 4,4000 | 4,4900 | 4,3600 | 23.860 | ,00 |
| 24/7/2014 | 4,3800 | 0,00% | 4,4000 | 4,4500 | 4,3600 | 11.761 | ,00 |
| 23/7/2014 | 4,3800 | 0,46% | 4,4000 | 4,4000 | 4,3500 | 2.266 | ,00 |
| 22/7/2014 | 4,3600 | 1,40% | 4,3000 | 4,3800 | 4,2400 | 7.796 | ,00 |
| 21/7/2014 | 4,3000 | -0,69% | 4,3300 | 4,4000 | 4,2200 | 5.669 | ,00 |
| 18/7/2014 | 4,3300 | -1,14% | 4,3200 | 4,4200 | 4,3100 | 1.256 | ,00 |
| 17/7/2014 | 4,3800 | 0,00% | 4,3600 | 4,3800 | 4,3500 | 3.682 | ,00 |
| 16/7/2014 | 4,3800 | 3,06% | 4,3400 | 4,4500 | 4,2800 | 11.499 | ,00 |
| 15/7/2014 | 4,2500 | -1,16% | 4,3000 | 4,3000 | 4,2500 | 9.365 | ,00 |
| 14/7/2014 | 4,3000 | 0,00% | 4,3200 | 4,3200 | 4,2900 | 12.100 | ,00 |
| 11/7/2014 | 4,3000 | 0,23% | 4,3400 | 4,3400 | 4,3000 | 2.445 | ,00 |
| 10/7/2014 | 4,2900 | -1,61% | 4,4000 | 4,4800 | 4,2900 | 9.250 | ,00 |
| 09/7/2014 | 4,3600 | -0,23% | 4,3900 | 4,4500 | 4,3200 | 6.610 | ,00 |
| 08/7/2014 | 4,3700 | -1,80% | 4,4700 | 4,4800 | 4,3600 | 14.236 | ,00 |
| 07/7/2014 | 4,4500 | -0,67% | 4,5400 | 4,5700 | 4,4300 | 3.590 | ,00 |
| 04/7/2014 | 4,4800 | -1,54% | 4,5900 | 4,6000 | 4,4800 | 7.214 | ,00 |
| 03/7/2014 | 4,5500 | -0,22% | 4,5600 | 4,5800 | 4,5300 | 12.373 | ,00 |
| 02/7/2014 | 4,5600 | -1,30% | 4,6000 | 4,6400 | 4,5000 | 21.800 | ,00 |
| 01/7/2014 | 4,6200 | 1,54% | 4,5600 | 4,6400 | 4,5100 | 41.900 | ,00 |
| 30/6/2014 | 4,5500 | -1,09% | 4,6400 | 4,7500 | 4,5000 | 16.100 | ,00 |
| 27/6/2014 | 4,6000 | 1,32% | 4,5000 | 4,6000 | 4,4400 | 19.825 | ,00 |
| 26/6/2014 | 4,5400 | 0,89% | 4,4500 | 4,5400 | 4,4400 | 1.133 | ,00 |
| 25/6/2014 | 4,5000 | 0,45% | 4,4700 | 4,5400 | 4,4700 | 3.031 | ,00 |
| 24/6/2014 | 4,4800 | -1,32% | 4,5800 | 4,6000 | 4,4800 | 7.085 | ,00 |
| 23/6/2014 | 4,5400 | -1,73% | 4,6200 | 4,6600 | 4,5200 | 7.476 | ,00 |
| 20/6/2014 | 4,6200 | -1,91% | 4,7200 | 4,7500 | 4,6000 | 11.023 | ,00 |
| 19/6/2014 | 4,7100 | 1,07% | 4,8900 | 4,8900 | 4,6200 | 9.924 | ,00 |
| 18/6/2014 | 4,6600 | -0,43% | 4,7400 | 4,7700 | 4,6600 | 5.200 | ,00 |
| 17/6/2014 | 4,6800 | -1,89% | 4,9300 | 4,9600 | 4,6800 | 4.827 | ,00 |
| 16/6/2014 | 4,7700 | -2,65% | 4,8200 | 4,8200 | 4,7600 | 3.229 | ,00 |
| 13/6/2014 | 4,9000 | -0,61% | 4,9000 | 4,9700 | 4,7800 | 4.330 | ,00 |
| 12/6/2014 | 4,9300 | 0,61% | 4,9200 | 4,9400 | 4,9200 | 1.550 | ,00 |
| 11/6/2014 | 4,9000 | 0,41% | 4,8100 | 4,9300 | 4,7600 | 5.164 | ,00 |
| 10/6/2014 | 4,8800 | -1,81% | 4,9700 | 4,9700 | 4,8600 | 1.741 | ,00 |
| 06/6/2014 | 4,9700 | 3,11% | 4,8200 | 4,9800 | 4,7500 | 8.049 | ,00 |
| 05/6/2014 | 4,8200 | 2,55% | 4,7000 | 4,8200 | 4,6700 | 7.587 | ,00 |
| 04/6/2014 | 4,7000 | 0,00% | 4,7700 | 4,8000 | 4,7000 | 4.526 | ,00 |
| 03/6/2014 | 4,7000 | -3,29% | 4,8000 | 4,8000 | 4,6700 | 7.617 | ,00 |
| 02/6/2014 | 4,8600 | -0,82% | 4,8500 | 5,0100 | 4,8000 | 9.913 | ,00 |
| 30/5/2014 | 4,9000 | 2,30% | 4,8000 | 4,9000 | 4,7200 | 10.079 | ,00 |
| 29/5/2014 | 4,7900 | 1,48% | 4,7400 | 4,8200 | 4,6800 | 9.222 | ,00 |
| 28/5/2014 | 4,7200 | 2,61% | 4,6000 | 4,7300 | 4,6000 | 5.084 | ,00 |
| 27/5/2014 | 4,6000 | 5,02% | 4,3800 | 4,6000 | 4,3800 | 17.757 | ,00 |
| 26/5/2014 | 4,3800 | 0,00% | 4,3800 | 4,4500 | 4,2500 | 7.590 | ,00 |
| 23/5/2014 | 4,3800 | -1,57% | 4,4300 | 4,4800 | 4,3500 | 6.529 | ,00 |
| 22/5/2014 | 4,4500 | 0,45% | 4,4500 | 4,5000 | 4,4200 | 3.400 | ,00 |
| 21/5/2014 | 4,4300 | -2,85% | 4,6000 | 4,6200 | 4,4100 | 7.892 | ,00 |
| 20/5/2014 | 4,5600 | 1,79% | 4,5100 | 4,6500 | 4,5000 | 9.902 | ,00 |
| 19/5/2014 | 4,4800 | -3,24% | 4,6500 | 4,7700 | 4,3800 | 7.358 | ,00 |
| 16/5/2014 | 4,6300 | -0,86% | 4,7500 | 4,7500 | 4,5200 | 6.831 | ,00 |
| 15/5/2014 | 4,6700 | -2,71% | 4,7300 | 4,7800 | 4,6000 | 6.198 | ,00 |
| 14/5/2014 | 4,8000 | 1,69% | 4,7100 | 4,8000 | 4,7000 | 3.162 | ,00 |
| 13/5/2014 | 4,7200 | -1,05% | 4,8000 | 4,8500 | 4,7100 | 4.593 | ,00 |
| 12/5/2014 | 4,7700 | -1,45% | 4,7700 | 4,8200 | 4,7500 | 1.572 | ,00 |
| 09/5/2014 | 4,8400 | -0,41% | 4,7700 | 4,8600 | 4,7700 | 4.497 | ,00 |
| 08/5/2014 | 4,8600 | 0,21% | 4,9000 | 4,9500 | 4,8500 | 3.965 | ,00 |
| 07/5/2014 | 4,8500 | 0,62% | 4,8200 | 4,9600 | 4,8200 | 3.106 | ,00 |
| 06/5/2014 | 4,8200 | -2,63% | 4,9000 | 4,9600 | 4,7900 | 9.285 | ,00 |
| 05/5/2014 | 4,9500 | -1,00% | 4,9800 | 5,0000 | 4,8700 | 10.751 | ,00 |
| 02/5/2014 | 5,0000 | 1,42% | 4,9400 | 5,0200 | 4,9400 | 8.420 | ,00 |
| 30/4/2014 | 4,9300 | 0,82% | 4,8400 | 4,9300 | 4,8000 | 3.411 | ,00 |
| 29/4/2014 | 4,8900 | -2,00% | 4,8800 | 4,9200 | 4,8000 | 11.797 | ,00 |
| 28/4/2014 | 4,9900 | -0,20% | 4,9900 | 5,0000 | 4,9000 | 4.100 | ,00 |
| 25/4/2014 | 5,0000 | 0,60% | 4,9700 | 5,0000 | 4,9200 | 7.682 | ,00 |
| 24/4/2014 | 4,9700 | 1,84% | 4,9300 | 4,9800 | 4,8900 | 1.695 | ,00 |
| 23/4/2014 | 4,8800 | -1,41% | 4,9500 | 4,9500 | 4,8800 | 5.503 | ,00 |
| 22/4/2014 | 4,9500 | 0,41% | 4,9300 | 5,0500 | 4,9300 | 4.779 | ,00 |
| 17/4/2014 | 4,9300 | -0,20% | 4,9500 | 5,0000 | 4,9000 | 11.460 | ,00 |
| 16/4/2014 | 4,9400 | 0,00% | 4,9200 | 5,1000 | 4,8900 | 9.205 | ,00 |
| 15/4/2014 | 4,9400 | -0,60% | 5,0000 | 5,0000 | 4,9200 | 2.077 | ,00 |
| 14/4/2014 | 4,9700 | -0,60% | 5,0800 | 5,0800 | 4,9500 | 10.040 | ,00 |
| 11/4/2014 | 5,0000 | -1,57% | 5,0700 | 5,0800 | 4,9700 | 11.101 | ,00 |
| 10/4/2014 | 5,0800 | -2,12% | 5,1200 | 5,1200 | 5,0800 | 1.823 | ,00 |
| 09/4/2014 | 5,1900 | 0,39% | 5,1800 | 5,2100 | 5,1500 | 4.190 | ,00 |
| 08/4/2014 | 5,1700 | -0,39% | 5,2000 | 5,2500 | 5,1300 | 9.018 | ,00 |
| 07/4/2014 | 5,1900 | 0,00% | 5,0900 | 5,2500 | 5,0900 | 8.952 | ,00 |
| 04/4/2014 | 5,1900 | -1,70% | 5,2500 | 5,2900 | 5,0000 | 26.241 | ,00 |
| 03/4/2014 | 5,2800 | 0,38% | 5,1800 | 5,3700 | 5,1800 | 12.500 | ,00 |
| 02/4/2014 | 5,2600 | 0,96% | 5,3000 | 5,3000 | 5,2300 | 2.090 | ,00 |
| 01/4/2014 | 5,2100 | -0,76% | 5,2200 | 5,2500 | 5,1900 | 5.275 | ,00 |
| 31/3/2014 | 5,2500 | -0,94% | 5,4200 | 5,4200 | 5,2200 | 19.520 | ,00 |
| 28/3/2014 | 5,3000 | 1,92% | 5,3000 | 5,3000 | 5,2000 | 2.835 | ,00 |
| 27/3/2014 | 5,2000 | -2,26% | 5,2800 | 5,2800 | 5,1800 | 5.505 | ,00 |
| 26/3/2014 | 5,3200 | -2,03% | 5,4300 | 5,4300 | 5,2900 | 10.439 | ,00 |
| 24/3/2014 | 5,4300 | -1,99% | 5,5900 | 5,5900 | 5,4200 | 1.780 | ,00 |
| 21/3/2014 | 5,5400 | 0,73% | 5,5200 | 5,5500 | 5,4300 | 5.365 | ,00 |
| 20/3/2014 | 5,5000 | 0,18% | 5,5000 | 5,5500 | 5,4900 | 1.254 | ,00 |
| 19/3/2014 | 5,4900 | -1,61% | 5,5800 | 5,6200 | 5,4900 | 3.306 | ,00 |
| 18/3/2014 | 5,5800 | 2,57% | 5,4000 | 5,5800 | 5,3700 | 5.650 | ,00 |
| 17/3/2014 | 5,4400 | 2,06% | 5,4000 | 5,4500 | 5,3900 | 2.018 | ,00 |
| 14/3/2014 | 5,3300 | -3,96% | 5,5300 | 5,5300 | 5,2900 | 7.990 | ,00 |
| 13/3/2014 | 5,5500 | -0,72% | 5,4700 | 5,5900 | 5,4100 | 16.757 | ,00 |
| 12/3/2014 | 5,5900 | 1,45% | 5,5200 | 5,6600 | 5,4600 | 11.219 | ,00 |
| 11/3/2014 | 5,5100 | 2,42% | 5,3200 | 5,5100 | 5,3100 | 4.540 | ,00 |
| 10/3/2014 | 5,3800 | -0,19% | 5,3900 | 5,5200 | 5,3000 | 15.835 | ,00 |
| 07/3/2014 | 5,3900 | 5,07% | 4,9900 | 5,4000 | 4,9900 | 15.696 | ,00 |
| 06/3/2014 | 5,1300 | 0,98% | 4,9800 | 5,1400 | 4,9800 | 4.548 | ,00 |
| 05/3/2014 | 5,0800 | -0,59% | 5,1700 | 5,1900 | 5,0700 | 2.777 | ,00 |
| 04/3/2014 | 5,1100 | -0,39% | 5,1300 | 5,1300 | 5,0000 | 2.020 | ,00 |
| 28/2/2014 | 5,1300 | 2,60% | 5,0000 | 5,1500 | 5,0000 | 14.686 | ,00 |
| 27/2/2014 | 5,0000 | -0,79% | 5,0700 | 5,0800 | 4,9700 | 1.441 | ,00 |
| 26/2/2014 | 5,0400 | 1,00% | 4,9500 | 5,0600 | 4,9500 | 11.510 | ,00 |
| 25/2/2014 | 4,9900 | 1,84% | 5,0000 | 5,0000 | 4,9200 | 1.628 | ,00 |
| 24/2/2014 | 4,9000 | -2,00% | 4,8900 | 4,9900 | 4,8900 | 1.051 | ,00 |
| 21/2/2014 | 5,0000 | -1,19% | 5,0100 | 5,0600 | 5,0000 | 1.634 | ,00 |
| 20/2/2014 | 5,0600 | 0,80% | 5,0200 | 5,1000 | 4,9700 | 877 | ,00 |
| 19/2/2014 | 5,0200 | -1,38% | 5,0600 | 5,1300 | 5,0200 | 2.892 | ,00 |
| 18/2/2014 | 5,0900 | 0,39% | 5,1000 | 5,1200 | 4,9200 | 6.323 | ,00 |
| 17/2/2014 | 5,0700 | 0,20% | 5,0000 | 5,0800 | 5,0000 | 62 | ,00 |
| 14/2/2014 | 5,0600 | -0,20% | 5,0800 | 5,0800 | 4,9900 | 1.451 | ,00 |
| 13/2/2014 | 5,0700 | 2,01% | 4,9700 | 5,0900 | 4,9300 | 6.160 | ,00 |
| 12/2/2014 | 4,9700 | 1,84% | 4,9100 | 4,9700 | 4,8300 | 1.607 | ,00 |
| 11/2/2014 | 4,8800 | -1,01% | 4,9300 | 5,0400 | 4,8500 | 4.046 | ,00 |
| 10/2/2014 | 4,9300 | -0,20% | 4,9000 | 4,9600 | 4,9000 | 2.250 | ,00 |
| 07/2/2014 | 4,9400 | -2,37% | 5,1300 | 5,1300 | 4,9200 | 2.301 | ,00 |
| 06/2/2014 | 5,0600 | -0,78% | 4,9600 | 5,0600 | 4,9400 | 255 | ,00 |
| 05/2/2014 | 5,1000 | 2,41% | 4,9700 | 5,1000 | 4,9700 | 3.383 | ,00 |
| 04/2/2014 | 4,9800 | 0,61% | 4,9400 | 4,9800 | 4,9400 | 410 | ,00 |
| 03/2/2014 | 4,9500 | 4,21% | 4,8800 | 4,9800 | 4,8700 | 1.608 | ,00 |
| 31/1/2014 | 4,7500 | -2,06% | 4,7500 | 4,8900 | 4,7500 | 2.650 | ,00 |
| 30/1/2014 | 4,8500 | 4,30% | 4,7100 | 4,8700 | 4,7000 | 1.200 | ,00 |
| 29/1/2014 | 4,6500 | -3,12% | 4,8900 | 4,9800 | 4,6500 | 13.466 | ,00 |
| 28/1/2014 | 4,8000 | -4,19% | 4,9900 | 5,0400 | 4,8000 | 15.603 | ,00 |
| 27/1/2014 | 5,0100 | -0,40% | 5,0500 | 5,1000 | 5,0000 | 8.826 | ,00 |
| 24/1/2014 | 5,0300 | -1,95% | 5,3000 | 5,3100 | 5,0100 | 8.369 | ,00 |
| 23/1/2014 | 5,1300 | -0,97% | 5,1600 | 5,3000 | 5,1000 | 15.794 | ,00 |
| 22/1/2014 | 5,1800 | -2,08% | 5,2000 | 5,3000 | 5,1700 | 6.283 | ,00 |
| 21/1/2014 | 5,2900 | 0,00% | 5,2800 | 5,3000 | 5,2000 | 8.876 | ,00 |
| 20/1/2014 | 5,2900 | -2,76% | 5,3800 | 5,4200 | 5,2700 | 5.753 | ,00 |
| 17/1/2014 | 5,4400 | 0,18% | 5,3800 | 5,4600 | 5,3600 | 1.540 | ,00 |
| 16/1/2014 | 5,4300 | -1,27% | 5,5600 | 5,5700 | 5,4100 | 5.188 | ,00 |
| 15/1/2014 | 5,5000 | 1,85% | 5,4900 | 5,5100 | 5,4200 | 11.172 | ,00 |
| 14/1/2014 | 5,4000 | -1,82% | 5,4000 | 5,4000 | 5,3300 | 2.340 | ,00 |
| 13/1/2014 | 5,5000 | 0,36% | 5,5800 | 5,5800 | 5,4200 | 3.363 | ,00 |
| 10/1/2014 | 5,4800 | 0,18% | 5,5000 | 5,5500 | 5,3800 | 20.758 | ,00 |
| 09/1/2014 | 5,4700 | 0,74% | 5,4400 | 5,5400 | 5,4000 | 18.386 | ,00 |
| 08/1/2014 | 5,4300 | 1,31% | 5,3600 | 5,5000 | 5,3400 | 49.178 | ,00 |
| 07/1/2014 | 5,3600 | -1,29% | 5,4400 | 5,4500 | 5,3500 | 11.554 | ,00 |
| 03/1/2014 | 5,4300 | 0,56% | 5,3600 | 5,4600 | 5,3600 | 3.146 | ,00 |
| 02/1/2014 | 5,4000 | 4,45% | 5,4400 | 5,4400 | 5,2800 | 2.384 | ,00 |
| 31/12/2013 | 5,1700 | -1,52% | 5,2000 | 5,2900 | 5,1700 | 9.366 | ,00 |
| 30/12/2013 | 5,2500 | -1,13% | 5,3100 | 5,4400 | 5,2100 | 10.533 | ,00 |
| 27/12/2013 | 5,3100 | 3,11% | 5,0700 | 5,3100 | 5,0700 | 11.937 | ,00 |
| 23/12/2013 | 5,1500 | -3,20% | 5,2900 | 5,2900 | 5,0200 | 27.115 | ,00 |
| 20/12/2013 | 5,3200 | -1,66% | 5,3900 | 5,5000 | 5,2900 | 13.714 | ,00 |
| 19/12/2013 | 5,4100 | -3,05% | 5,5200 | 5,6800 | 5,4100 | 57.432 | ,00 |
| 18/12/2013 | 5,5800 | 1,64% | 5,3900 | 5,6500 | 5,3000 | 12.501 | ,00 |
| 17/12/2013 | 5,4900 | -0,54% | 5,5000 | 5,5000 | 5,4000 | 9.547 | ,00 |
| 16/12/2013 | 5,5200 | -0,18% | 5,5000 | 5,6000 | 5,4500 | 6.132 | ,00 |
| 13/12/2013 | 5,5300 | -1,25% | 5,6000 | 5,6000 | 5,4500 | 6.795 | ,00 |
| 12/12/2013 | 5,6000 | -0,36% | 5,5700 | 5,6900 | 5,5000 | 42.163 | ,00 |
| 11/12/2013 | 5,6200 | -0,88% | 5,7800 | 5,7800 | 5,5700 | 5.666 | ,00 |
| 10/12/2013 | 5,6700 | 1,07% | 5,5800 | 5,7200 | 5,5800 | 4.795 | ,00 |
| 09/12/2013 | 5,6100 | -2,43% | 5,6500 | 5,8300 | 5,5900 | 11.762 | ,00 |
| 06/12/2013 | 5,7500 | 0,00% | 5,8400 | 5,8400 | 5,6500 | 1.450 | ,00 |
| 05/12/2013 | 5,7500 | 0,17% | 5,8000 | 5,8000 | 5,6500 | 8.688 | ,00 |
| 04/12/2013 | 5,7400 | -2,05% | 5,8000 | 5,8000 | 5,7200 | 1.478 | ,00 |
| 03/12/2013 | 5,8600 | 0,00% | 5,8600 | 5,9300 | 5,7400 | 7.258 | ,00 |
| 02/12/2013 | 5,8600 | 1,03% | 5,9200 | 5,9200 | 5,7700 | 6.519 | ,00 |
| 29/11/2013 | 5,8000 | 1,22% | 5,7800 | 5,8900 | 5,7300 | 11.063 | ,00 |
| 28/11/2013 | 5,7300 | 0,35% | 5,7000 | 5,7700 | 5,6900 | 2.451 | ,00 |
| 27/11/2013 | 5,7100 | -0,52% | 5,7300 | 5,8400 | 5,7000 | 3.301 | ,00 |
| 26/11/2013 | 5,7400 | -2,71% | 5,8800 | 5,8800 | 5,7400 | 1.330 | ,00 |
| 25/11/2013 | 5,9000 | 0,85% | 5,8700 | 5,9200 | 5,7900 | 7.097 | ,00 |
| 22/11/2013 | 5,8500 | 0,86% | 5,8000 | 5,9700 | 5,7700 | 24.920 | ,00 |
| 21/11/2013 | 5,8000 | 1,58% | 5,6800 | 5,8000 | 5,6800 | 12.819 | ,00 |
| 20/11/2013 | 5,7100 | -1,21% | 5,8300 | 5,8400 | 5,7000 | 4.905 | ,00 |
| 19/11/2013 | 5,7800 | -2,36% | 5,9100 | 5,9300 | 5,6700 | 13.245 | ,00 |
| 18/11/2013 | 5,9200 | 1,89% | 5,8000 | 5,9300 | 5,7500 | 3.682 | ,00 |
| 15/11/2013 | 5,8100 | -0,85% | 5,9100 | 5,9100 | 5,7200 | 3.173 | ,00 |
| 14/11/2013 | 5,8600 | 2,81% | 5,7200 | 5,9900 | 5,6700 | 22.190 | ,00 |
| 13/11/2013 | 5,7000 | 0,00% | 5,6500 | 5,8200 | 5,6500 | 7.071 | ,00 |
| 12/11/2013 | 5,7000 | -1,04% | 5,7100 | 5,8000 | 5,5700 | 30.163 | ,00 |
| 11/11/2013 | 5,7600 | -0,69% | 5,8700 | 5,8700 | 5,7000 | 9.235 | ,00 |
| 08/11/2013 | 5,8000 | 3,02% | 5,6000 | 5,8000 | 5,6000 | 16.060 | ,00 |
| 07/11/2013 | 5,6300 | 0,54% | 5,7100 | 5,7100 | 5,5400 | 21.369 | ,00 |
| 06/11/2013 | 5,6000 | 0,90% | 5,5700 | 5,7400 | 5,5600 | 21.671 | ,00 |
| 05/11/2013 | 5,5500 | -4,31% | 5,8000 | 5,8000 | 5,5500 | 33.743 | ,00 |
| 04/11/2013 | 5,8000 | -3,01% | 5,9200 | 5,9500 | 5,7800 | 17.132 | ,00 |
| 01/11/2013 | 5,9800 | 1,36% | 6,0200 | 6,0200 | 5,9200 | 9.070 | ,00 |
| 31/10/2013 | 5,9000 | -1,67% | 6,0000 | 6,0000 | 5,8800 | 25.413 | ,00 |
| 30/10/2013 | 6,0000 | 0,84% | 6,0800 | 6,0800 | 5,9200 | 9.063 | ,00 |
| 29/10/2013 | 5,9500 | -1,16% | 6,0000 | 6,1400 | 5,9400 | 19.863 | ,00 |
| 25/10/2013 | 6,0200 | 0,17% | 6,0300 | 6,1400 | 6,0100 | 12.228 | ,00 |
| 24/10/2013 | 6,0100 | 0,84% | 5,9400 | 6,0500 | 5,9300 | 19.005 | ,00 |
| 23/10/2013 | 5,9600 | -2,45% | 6,2000 | 6,2100 | 5,9200 | 28.437 | ,00 |
| 22/10/2013 | 6,1100 | -1,45% | 6,2000 | 6,2700 | 6,1100 | 15.633 | ,00 |
| 21/10/2013 | 6,2000 | -0,80% | 6,2700 | 6,3100 | 6,2000 | 26.141 | ,00 |
| 18/10/2013 | 6,2500 | -0,64% | 6,3600 | 6,3600 | 6,2000 | 12.186 | ,00 |
| 17/10/2013 | 6,2900 | 1,45% | 6,2500 | 6,2900 | 6,1700 | 19.721 | ,00 |
| 16/10/2013 | 6,2000 | -2,52% | 6,2000 | 6,3000 | 6,1600 | 19.010 | ,00 |
| 15/10/2013 | 6,3600 | 2,09% | 6,2400 | 6,4000 | 6,1800 | 54.054 | ,00 |
| 14/10/2013 | 6,2300 | 0,81% | 6,1800 | 6,2500 | 6,1800 | 40.313 | ,00 |
| 11/10/2013 | 6,1800 | -0,32% | 6,2000 | 6,3000 | 6,1600 | 56.433 | ,00 |
| 10/10/2013 | 6,2000 | -0,16% | 6,1700 | 6,2500 | 6,1600 | 38.473 | ,00 |
| 09/10/2013 | 6,2100 | 0,00% | 6,1000 | 6,2300 | 6,1000 | 17.785 | ,00 |
| 08/10/2013 | 6,2100 | -1,43% | 6,2700 | 6,3000 | 6,1600 | 70.775 | ,00 |
| 07/10/2013 | 6,3000 | 0,32% | 6,3100 | 6,3400 | 6,2400 | 51.882 | ,00 |
| 04/10/2013 | 6,2800 | 1,13% | 6,2100 | 6,3800 | 6,2000 | 78.973 | ,00 |
| 03/10/2013 | 6,2100 | 0,98% | 6,2100 | 6,2400 | 6,1400 | 17.268 | ,00 |
| 02/10/2013 | 6,1500 | -1,91% | 6,3000 | 6,3700 | 6,1500 | 15.226 | ,00 |
| 01/10/2013 | 6,2700 | 1,13% | 6,1800 | 6,4300 | 6,1800 | 30.253 | ,00 |
| 30/9/2013 | 6,2000 | -3,13% | 6,3400 | 6,3400 | 6,1100 | 32.960 | ,00 |
| 27/9/2013 | 6,4000 | 1,27% | 6,3400 | 6,5700 | 6,3200 | 135.442 | ,00 |
| 26/9/2013 | 6,3200 | 5,33% | 5,9900 | 6,3400 | 5,9900 | 88.204 | ,00 |
| 25/9/2013 | 6,0000 | 0,67% | 5,8700 | 6,0000 | 5,8300 | 77.357 | ,00 |
| 24/9/2013 | 5,9600 | 2,41% | 5,8300 | 5,9800 | 5,8300 | 12.708 | ,00 |
| 23/9/2013 | 5,8200 | 1,39% | 5,8300 | 5,9000 | 5,8000 | 9.179 | ,00 |
| 20/9/2013 | 5,7400 | -4,33% | 6,0000 | 6,0100 | 5,7400 | 28.236 | ,00 |
| 19/9/2013 | 6,0000 | 1,69% | 5,9000 | 6,0600 | 5,9000 | 34.161 | ,00 |
| 18/9/2013 | 5,9000 | -0,84% | 5,9500 | 6,0700 | 5,9000 | 33.044 | ,00 |
| 17/9/2013 | 5,9500 | -2,46% | 6,1000 | 6,1200 | 5,9500 | 46.076 | ,00 |
| 16/9/2013 | 6,1000 | 0,99% | 6,0000 | 6,1000 | 5,9100 | 40.844 | ,00 |
| 13/9/2013 | 6,0400 | 4,14% | 5,7800 | 6,0400 | 5,7700 | 32.942 | ,00 |
| 12/9/2013 | 5,8000 | -1,19% | 5,8100 | 5,9000 | 5,7600 | 13.116 | ,00 |
| 11/9/2013 | 5,8700 | 2,26% | 5,8200 | 5,9200 | 5,7600 | 23.264 | ,00 |
| 10/9/2013 | 5,7400 | 0,35% | 5,7100 | 5,8100 | 5,6900 | 22.612 | ,00 |
| 09/9/2013 | 5,7200 | 0,00% | 5,7400 | 5,7600 | 5,6900 | 4.070 | ,00 |
| 06/9/2013 | 5,7200 | 0,18% | 5,7300 | 5,7700 | 5,6600 | 6.270 | ,00 |
| 05/9/2013 | 5,7100 | 0,35% | 5,7300 | 5,7900 | 5,6600 | 3.530 | ,00 |
| 04/9/2013 | 5,6900 | 0,89% | 5,6700 | 5,7700 | 5,6000 | 6.894 | ,00 |
| 03/9/2013 | 5,6400 | -1,23% | 5,7700 | 5,8800 | 5,6400 | 42.920 | ,00 |
| 02/9/2013 | 5,7100 | -0,70% | 5,5700 | 5,7600 | 5,5200 | 63.802 | ,00 |
| 30/8/2013 | 5,7500 | -0,17% | 5,7500 | 5,7500 | 5,7500 | 120 | ,00 |
| 29/8/2013 | 5,7600 | 0,17% | 5,8000 | 5,8000 | 5,7600 | 110 | ,00 |
| 28/8/2013 | 5,7500 | 0,35% | 5,7300 | 5,7500 | 5,5500 | 2.060 | ,00 |
| 27/8/2013 | 5,7300 | -2,22% | 5,7300 | 5,7300 | 5,5400 | 2.271 | ,00 |
| 26/8/2013 | 5,8600 | 1,03% | 5,8000 | 5,8600 | 5,8000 | 1.880 | ,00 |
| 23/8/2013 | 5,8000 | 3,94% | 5,6900 | 5,8000 | 5,6900 | 577 | ,00 |
| 22/8/2013 | 5,5800 | -1,76% | 5,6800 | 5,7900 | 5,5300 | 13.588 | ,00 |
| 21/8/2013 | 5,6800 | -1,39% | 5,6200 | 5,9700 | 5,6000 | 18.356 | ,00 |
| 20/8/2013 | 5,7600 | -0,69% | 5,8000 | 5,8000 | 5,6000 | 6.407 | ,00 |
| 19/8/2013 | 5,8000 | -1,69% | 5,8600 | 5,8600 | 5,8000 | 1.460 | ,00 |
| 16/8/2013 | 5,9000 | -0,34% | 5,9200 | 5,9200 | 5,8700 | 1.060 | ,00 |
| 14/8/2013 | 5,9200 | 0,34% | 5,9200 | 5,9900 | 5,9000 | 5.350 | ,00 |
| 13/8/2013 | 5,9000 | 0,17% | 5,9200 | 5,9400 | 5,9000 | 5.658 | ,00 |
| 12/8/2013 | 5,8900 | -0,34% | 5,9200 | 5,9500 | 5,8800 | 3.670 | ,00 |
| 09/8/2013 | 5,9100 | -1,01% | 5,9700 | 5,9800 | 5,8000 | 5.894 | ,00 |
| 08/8/2013 | 5,9700 | 0,51% | 5,9200 | 5,9700 | 5,8800 | 3.280 | ,00 |
| 07/8/2013 | 5,9400 | 0,51% | 5,9000 | 5,9400 | 5,9000 | 852 | ,00 |
| 06/8/2013 | 5,9100 | 1,55% | 5,8000 | 5,9800 | 5,7900 | 2.956 | ,00 |
| 05/8/2013 | 5,8200 | -2,02% | 5,9000 | 5,9000 | 5,8000 | 5.923 | ,00 |
| 02/8/2013 | 5,9400 | -0,34% | 5,8300 | 6,0100 | 5,8300 | 13.846 | ,00 |
| 01/8/2013 | 5,9600 | 2,05% | 5,7800 | 5,9800 | 5,7800 | 12.582 | ,00 |
| 31/7/2013 | 5,8400 | -1,02% | 5,8000 | 5,9900 | 5,7500 | 18.658 | ,00 |
| 30/7/2013 | 5,9000 | 2,08% | 5,6800 | 5,9000 | 5,6200 | 15.090 | ,00 |
| 29/7/2013 | 5,7800 | 0,70% | 5,7900 | 5,8000 | 5,7000 | 2.000 | ,00 |
| 26/7/2013 | 5,7400 | 1,41% | 5,6600 | 5,7500 | 5,5400 | 12.864 | ,00 |
| 25/7/2013 | 5,6600 | -0,53% | 5,7000 | 5,7400 | 5,6600 | 760 | ,00 |
| 24/7/2013 | 5,6900 | -0,18% | 5,7000 | 5,7000 | 5,6700 | 454 | ,00 |
| 23/7/2013 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 22/7/2013 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 19/7/2013 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 170 | ,00 |
| 18/7/2013 | 5,7000 | 1,06% | 5,6000 | 5,7000 | 5,5400 | 1.662 | ,00 |
| 17/7/2013 | 5,6400 | 0,53% | 5,6300 | 5,6400 | 5,4800 | 6.027 | ,00 |
| 16/7/2013 | 5,6100 | 0,00% | 5,4500 | 5,6100 | 5,4500 | 1.819 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|