| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,2900 | -5,15 % | -0,0700 | 2.034 |
| ΙΝΤΕΤ | 1,4000 | -3,45 % | -0,0500 | 16.074 |
| ΑΣΤΑΚ | 7,3200 | -3,43 % | -0,2600 | 9.580 |
| ΑΛΦΑ | 4,0570 | -3,36 % | -0,1410 | 9.773.278 |
| ONYX | 1,6400 | -3,24 % | -0,0550 | 341.810 |
| ΚΟΥΑΛ | 1,3620 | -2,99 % | -0,0420 | 83.191 |
| ΚΟΡΔΕ | 0,5200 | -2,99 % | -0,0160 | 9.334 |
| ΕΤΕ | 15,1850 | -2,97 % | -0,4650 | 3.277.980 |
| ΔΡΟΜΕ | 0,3600 | -2,70 % | -0,0100 | 7.795 |
Συνεχης ενημερωση
Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)
3,7300 €
-0,0600 (-1,58%)
- Άνοιγμα 3,8200
- Υψηλό 3,8200
- Χαμηλό 3,7000
- Όγκος 35.997
- Τζίρος 134.617 €
- Πράξεις 134
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/2/2015 | 3,0400 | 4,83% | 2,9800 | 3,1400 | 2,9800 | 53.258 | ,00 |
| 12/2/2015 | 2,9000 | 1,75% | 2,9600 | 2,9600 | 2,8700 | 13.527 | ,00 |
| 11/2/2015 | 2,8500 | -1,72% | 2,8000 | 2,9000 | 2,7800 | 15.659 | ,00 |
| 10/2/2015 | 2,9000 | 1,75% | 2,8600 | 2,9500 | 2,8500 | 15.764 | ,00 |
| 09/2/2015 | 2,8500 | -1,38% | 2,8900 | 2,8900 | 2,7000 | 24.425 | ,00 |
| 06/2/2015 | 2,8900 | -0,34% | 2,9000 | 2,9700 | 2,8500 | 8.413 | ,00 |
| 05/2/2015 | 2,9000 | -4,61% | 2,8500 | 2,9400 | 2,7800 | 20.542 | ,00 |
| 04/2/2015 | 3,0400 | 3,05% | 2,9500 | 3,1200 | 2,8300 | 34.543 | ,00 |
| 03/2/2015 | 2,9500 | 9,26% | 2,8000 | 2,9600 | 2,8000 | 26.202 | ,00 |
| 02/2/2015 | 2,7000 | 7,14% | 2,6100 | 2,7000 | 2,6000 | 11.491 | ,00 |
| 30/1/2015 | 2,5200 | 0,00% | 2,5400 | 2,5800 | 2,5100 | 9.216 | ,00 |
| 29/1/2015 | 2,5200 | 0,40% | 2,5100 | 2,5700 | 2,5000 | 9.949 | ,00 |
| 28/1/2015 | 2,5100 | -2,71% | 2,5500 | 2,5600 | 2,4400 | 23.810 | ,00 |
| 27/1/2015 | 2,5800 | -6,52% | 2,7500 | 2,7800 | 2,5500 | 11.949 | ,00 |
| 26/1/2015 | 2,7600 | 0,36% | 2,7000 | 2,8000 | 2,6800 | 22.772 | ,00 |
| 23/1/2015 | 2,7500 | 5,77% | 2,6200 | 2,7800 | 2,6200 | 22.996 | ,00 |
| 22/1/2015 | 2,6000 | 0,00% | 2,6200 | 2,6200 | 2,5700 | 7.861 | ,00 |
| 21/1/2015 | 2,6000 | -1,89% | 2,5900 | 2,6000 | 2,5600 | 15.143 | ,00 |
| 20/1/2015 | 2,6500 | 1,15% | 2,6100 | 2,6500 | 2,5800 | 13.969 | ,00 |
| 19/1/2015 | 2,6200 | 2,75% | 2,5300 | 2,6200 | 2,5300 | 1.650 | ,00 |
| 16/1/2015 | 2,5500 | -0,39% | 2,5500 | 2,6200 | 2,5300 | 14.329 | ,00 |
| 15/1/2015 | 2,5600 | -2,29% | 2,6100 | 2,6300 | 2,5500 | 7.251 | ,00 |
| 14/1/2015 | 2,6200 | -3,68% | 2,7800 | 2,7800 | 2,6000 | 8.175 | ,00 |
| 13/1/2015 | 2,7200 | 2,64% | 2,5600 | 2,7800 | 2,5600 | 11.155 | ,00 |
| 12/1/2015 | 2,6500 | 4,74% | 2,6200 | 2,6600 | 2,5900 | 6.725 | ,00 |
| 09/1/2015 | 2,5300 | 0,00% | 2,5500 | 2,5800 | 2,4700 | 4.347 | ,00 |
| 08/1/2015 | 2,5300 | 1,20% | 2,5100 | 2,5800 | 2,5100 | 2.888 | ,00 |
| 07/1/2015 | 2,5000 | -1,19% | 2,5400 | 2,5600 | 2,4500 | 30.364 | ,00 |
| 05/1/2015 | 2,5300 | -5,24% | 2,6200 | 2,6500 | 2,5000 | 15.380 | ,00 |
| 02/1/2015 | 2,6700 | 2,30% | 2,6800 | 2,7400 | 2,6600 | 6.120 | ,00 |
| 31/12/2014 | 2,6100 | -0,38% | 2,6500 | 2,6600 | 2,6000 | 4.551 | ,00 |
| 30/12/2014 | 2,6200 | 3,56% | 2,6100 | 2,6300 | 2,5700 | 2.803 | ,00 |
| 29/12/2014 | 2,5300 | -5,24% | 2,5600 | 2,6200 | 2,4700 | 30.584 | ,00 |
| 23/12/2014 | 2,6700 | -1,11% | 2,7000 | 2,7000 | 2,6500 | 10.517 | ,00 |
| 22/12/2014 | 2,7000 | -0,74% | 2,8000 | 2,8400 | 2,7000 | 33.950 | ,00 |
| 19/12/2014 | 2,7200 | -2,51% | 2,7700 | 2,8400 | 2,7000 | 14.799 | ,00 |
| 18/12/2014 | 2,7900 | 1,45% | 2,7500 | 2,8400 | 2,7400 | 8.036 | ,00 |
| 17/12/2014 | 2,7500 | 1,10% | 2,7300 | 2,8000 | 2,7300 | 11.467 | ,00 |
| 16/12/2014 | 2,7200 | -2,86% | 2,8000 | 2,8500 | 2,7100 | 12.609 | ,00 |
| 15/12/2014 | 2,8000 | 2,56% | 2,7300 | 2,8700 | 2,7200 | 11.406 | ,00 |
| 12/12/2014 | 2,7300 | 1,11% | 2,7000 | 2,8700 | 2,6900 | 18.442 | ,00 |
| 11/12/2014 | 2,7000 | -5,26% | 2,8500 | 2,9000 | 2,6700 | 22.018 | ,00 |
| 10/12/2014 | 2,8500 | -5,00% | 2,9200 | 3,0000 | 2,8500 | 18.392 | ,00 |
| 09/12/2014 | 3,0000 | -11,50% | 3,1500 | 3,2700 | 3,0000 | 63.085 | ,00 |
| 08/12/2014 | 3,3900 | -1,17% | 3,4500 | 3,5600 | 3,3800 | 10.005 | ,00 |
| 05/12/2014 | 3,4300 | 3,94% | 3,3700 | 3,4800 | 3,3000 | 15.985 | ,00 |
| 04/12/2014 | 3,3000 | -1,79% | 3,3900 | 3,3900 | 3,2500 | 74.447 | ,00 |
| 03/12/2014 | 3,3600 | 2,75% | 3,2700 | 3,3600 | 3,2700 | 109.542 | ,00 |
| 02/12/2014 | 3,2700 | 5,83% | 3,2000 | 3,2700 | 3,1400 | 13.395 | ,00 |
| 01/12/2014 | 3,0900 | -1,90% | 3,1500 | 3,1500 | 3,0800 | 8.659 | ,00 |
| 28/11/2014 | 3,1500 | 1,94% | 3,0900 | 3,2200 | 3,0900 | 8.518 | ,00 |
| 27/11/2014 | 3,0900 | -3,13% | 3,0900 | 3,1000 | 3,0800 | 1.703 | ,00 |
| 26/11/2014 | 3,1900 | -1,54% | 3,2000 | 3,2000 | 3,1200 | 5.072 | ,00 |
| 25/11/2014 | 3,2400 | -0,31% | 3,3000 | 3,3200 | 3,1900 | 2.882 | ,00 |
| 24/11/2014 | 3,2500 | -2,11% | 3,3300 | 3,3800 | 3,2200 | 5.250 | ,00 |
| 21/11/2014 | 3,3200 | 3,75% | 3,2200 | 3,3200 | 3,2000 | 15.564 | ,00 |
| 20/11/2014 | 3,2000 | 0,00% | 3,2300 | 3,2400 | 3,1700 | 2.867 | ,00 |
| 19/11/2014 | 3,2000 | 0,95% | 3,1700 | 3,2500 | 3,1000 | 9.701 | ,00 |
| 18/11/2014 | 3,1700 | 1,60% | 3,1300 | 3,1700 | 3,0700 | 3.713 | ,00 |
| 17/11/2014 | 3,1200 | 0,65% | 3,1200 | 3,1200 | 3,1200 | 1 | ,00 |
| 14/11/2014 | 3,1000 | 0,32% | 3,0400 | 3,1300 | 3,0400 | 2.572 | ,00 |
| 13/11/2014 | 3,0900 | 1,31% | 3,0500 | 3,1100 | 3,0500 | 3.275 | ,00 |
| 12/11/2014 | 3,0500 | -0,97% | 3,1000 | 3,1000 | 3,0100 | 2.231 | ,00 |
| 11/11/2014 | 3,0800 | 0,33% | 3,1200 | 3,1200 | 3,0600 | 2.422 | ,00 |
| 10/11/2014 | 3,0700 | 0,00% | 3,0700 | 3,1500 | 3,0000 | 6.560 | ,00 |
| 07/11/2014 | 3,0700 | -4,66% | 3,1700 | 3,1700 | 3,0700 | 6.120 | ,00 |
| 06/11/2014 | 3,2200 | 0,63% | 3,1300 | 3,2200 | 3,1100 | 8.527 | ,00 |
| 05/11/2014 | 3,2000 | 0,00% | 3,1600 | 3,2200 | 3,0800 | 17.823 | ,00 |
| 04/11/2014 | 3,2000 | 0,95% | 3,1500 | 3,2000 | 3,1500 | 3.855 | ,00 |
| 03/11/2014 | 3,1700 | 3,59% | 3,1000 | 3,1800 | 3,0500 | 9.777 | ,00 |
| 31/10/2014 | 3,0600 | 0,33% | 3,0700 | 3,1100 | 3,0100 | 14.687 | ,00 |
| 30/10/2014 | 3,0500 | -0,33% | 3,0600 | 3,1200 | 3,0000 | 15.641 | ,00 |
| 29/10/2014 | 3,0600 | -0,65% | 3,1600 | 3,2100 | 3,0200 | 12.740 | ,00 |
| 27/10/2014 | 3,0800 | -9,14% | 3,4500 | 3,4500 | 3,0600 | 35.359 | ,00 |
| 24/10/2014 | 3,3900 | 0,59% | 3,5000 | 3,5000 | 3,3600 | 4.819 | ,00 |
| 23/10/2014 | 3,3700 | -2,32% | 3,4500 | 3,4500 | 3,3500 | 1.163 | ,00 |
| 22/10/2014 | 3,4500 | -1,15% | 3,4900 | 3,5500 | 3,4500 | 1.813 | ,00 |
| 21/10/2014 | 3,4900 | 1,75% | 3,5200 | 3,5500 | 3,4600 | 6.375 | ,00 |
| 20/10/2014 | 3,4300 | 0,29% | 3,5300 | 3,6200 | 3,3700 | 14.450 | ,00 |
| 17/10/2014 | 3,4200 | 6,87% | 3,2100 | 3,5000 | 3,2100 | 10.379 | ,00 |
| 16/10/2014 | 3,2000 | -1,54% | 3,2600 | 3,3800 | 3,1000 | 22.087 | ,00 |
| 15/10/2014 | 3,2500 | -2,69% | 3,3600 | 3,4000 | 3,0800 | 30.327 | ,00 |
| 14/10/2014 | 3,3400 | -5,38% | 3,5000 | 3,5000 | 3,3400 | 13.227 | ,00 |
| 13/10/2014 | 3,5300 | -0,56% | 3,5500 | 3,5800 | 3,5300 | 3.132 | ,00 |
| 10/10/2014 | 3,5500 | -0,56% | 3,5800 | 3,6000 | 3,4900 | 8.968 | ,00 |
| 09/10/2014 | 3,5700 | 2,00% | 3,5200 | 3,5900 | 3,5200 | 4.343 | ,00 |
| 08/10/2014 | 3,5000 | -0,28% | 3,5000 | 3,5700 | 3,4800 | 13.241 | ,00 |
| 07/10/2014 | 3,5100 | -3,04% | 3,5600 | 3,5700 | 3,4700 | 16.061 | ,00 |
| 06/10/2014 | 3,6200 | -1,09% | 3,7300 | 3,8600 | 3,6000 | 9.908 | ,00 |
| 03/10/2014 | 3,6600 | -0,54% | 3,7000 | 3,7000 | 3,6100 | 1.797 | ,00 |
| 02/10/2014 | 3,6800 | 1,38% | 3,6300 | 3,7200 | 3,6000 | 15.612 | ,00 |
| 01/10/2014 | 3,6300 | -3,71% | 3,7900 | 3,8500 | 3,6300 | 14.854 | ,00 |
| 30/9/2014 | 3,7700 | -0,79% | 3,9000 | 3,9000 | 3,7400 | 5.884 | ,00 |
| 29/9/2014 | 3,8000 | -1,30% | 3,9400 | 3,9400 | 3,7400 | 13.161 | ,00 |
| 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 | 0,00% | 5,7300 | 5,8400 | 5,7000 | 3.301 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 0,1200 | 410 |
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΑΑΚ | 6,5000 | 6,56 % | 0,4000 | 3 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ACAG | 7,3800 | 4,83 % | 0,3400 | 240.243 |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 0,0900 | 24.320 |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 0,0350 | 2.482 |
| OPTIMA | 8,6800 | 3,58 % | 0,3000 | 585.960 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2150 | -2,61 % | -0,1130 | 58.056.604 |
| ΠΕΙΡ | 8,7320 | -0,50 % | -0,0440 | 51.448.478 |
| ΕΤΕ | 15,1850 | -2,97 % | -0,4650 | 50.526.390 |
| MTLN | 47,3200 | 2,20 % | 1,0200 | 40.863.384 |
| ΑΛΦΑ | 4,0570 | -3,36 % | -0,1410 | 40.628.384 |
| ΔΕΗ | 20,0000 | 0,96 % | 0,1900 | 33.503.822 |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 0,3800 | 16.583.130 |
| ΟΠΑΠ | 17,3600 | 1,76 % | 0,3000 | 11.490.005 |
| CENER | 19,1000 | 1,60 % | 0,3000 | 11.367.232 |
| ΜΠΕΛΑ | 25,1800 | -0,08 % | -0,0200 | 8.816.216 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2150 | -2,61 % | 13.535.779 | 58,06εκ. |
| ΑΛΦΑ | 4,0570 | -3,36 % | 9.773.278 | 40,63εκ. |
| ΠΕΙΡ | 8,7320 | -0,50 % | 5.871.248 | 51,45εκ. |
| ΕΤΕ | 15,1850 | -2,97 % | 3.277.980 | 50,53εκ. |
| BYLOT | 1,0180 | -1,17 % | 2.365.242 | 2,43εκ. |
| ΔΕΗ | 20,0000 | 0,96 % | 1.645.879 | 33,50εκ. |
| CREDIA | 1,4840 | -1,20 % | 948.873 | 1,41εκ. |
| MTLN | 47,3200 | 2,20 % | 863.836 | 40,86εκ. |
| ΟΠΑΠ | 17,3600 | 1,76 % | 662.276 | 11,49εκ. |
| BOCHGR | 9,3800 | 0,21 % | 637.785 | 5,92εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,2000 | 3,29 % | 114.449 | 1,51 % |
| REALCONS | 6,2000 | -1,59 % | 235.997 | 1,10 % |
| ACAG | 7,3800 | 4,83 % | 240.243 | 0,66 % |
| MTLN | 47,3200 | 2,20 % | 863.836 | 0,60 % |
| ONYX | 1,6400 | -3,24 % | 341.810 | 0,50 % |
| ΓΕΚΤΕΡΝΑ | 33,4000 | 1,15 % | 495.983 | 0,48 % |
| ΠΕΙΡ | 8,7320 | -0,50 % | 5.871.248 | 0,48 % |
| ΔΕΗ | 20,0000 | 0,96 % | 1.645.879 | 0,45 % |
| ΑΛΦΑ | 4,0570 | -3,36 % | 9.773.278 | 0,42 % |
| ΑΒΑΞ | 3,3700 | -2,60 % | 555.250 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 410 | 18,55 % |
| ONYX | 1,6400 | -3,24 % | 341.810 | 12,98 % |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 2.482 | 8,33 % |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 24.320 | 7,94 % |
| ΕΤΕ | 15,1850 | -2,97 % | 3.277.980 | 6,68 % |
| ΓΚΜΕΖΖ | 0,4880 | -2,20 % | 114.197 | 6,41 % |
| ΤΡΑΣΤΟΡ | 1,3200 | 0,76 % | 4.490 | 6,11 % |
| ΑΛΦΑ | 4,0570 | -3,36 % | 9.773.278 | 5,96 % |
| ΔΑΑ | 11,6000 | 1,93 % | 188.910 | 5,71 % |
| ACAG | 7,3800 | 4,83 % | 240.243 | 5,68 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|