| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -0,71% | 5,4500 | 5,6100 | 5,4500 | 1.819 | ,00 |
| 15/7/2013 | 5,6500 | -1,74% | 5,5000 | 5,6900 | 5,4000 | 3.956 | ,00 |
| 12/7/2013 | 5,7500 | 3,42% | 5,7400 | 5,7500 | 5,7400 | 100 | ,00 |
| 11/7/2013 | 5,5600 | 0,00% | 5,5600 | 5,5600 | 5,5600 | ,00 | |
| 10/7/2013 | 5,5600 | -3,14% | 5,5800 | 5,7500 | 5,5600 | 1.516 | ,00 |
| 09/7/2013 | 5,7400 | 3,99% | 5,6600 | 5,7400 | 5,5500 | 3.035 | ,00 |
| 08/7/2013 | 5,5200 | 0,36% | 5,5200 | 5,5200 | 5,5200 | 230 | ,00 |
| 05/7/2013 | 5,5000 | 0,18% | 5,4900 | 5,6700 | 5,4800 | 30.109 | ,00 |
| 04/7/2013 | 5,4900 | -0,18% | 5,5000 | 5,5000 | 5,4800 | 2.517 | ,00 |
| 03/7/2013 | 5,5000 | -0,18% | 5,4000 | 5,5000 | 5,4000 | 10.814 | ,00 |
| 02/7/2013 | 5,5100 | -5,00% | 5,8000 | 5,8000 | 5,4000 | 22.410 | ,00 |
| 01/7/2013 | 5,8000 | 0,87% | 5,7000 | 5,8000 | 5,7000 | 121 | ,00 |
| 28/6/2013 | 5,7500 | 1,77% | 5,7100 | 5,7800 | 5,6400 | 4.947 | ,00 |
| 27/6/2013 | 5,6500 | 6,40% | 5,4600 | 5,6900 | 5,2400 | 31.263 | ,00 |
| 26/6/2013 | 5,3100 | -3,80% | 5,5800 | 5,5800 | 5,2500 | 1.780 | ,00 |
| 25/6/2013 | 5,5200 | 3,56% | 5,4200 | 5,5500 | 5,3500 | 2.736 | ,00 |
| 21/6/2013 | 5,3300 | -5,50% | 5,6000 | 5,6200 | 5,3300 | 10.365 | ,00 |
| 20/6/2013 | 5,6400 | -1,05% | 5,7800 | 5,7800 | 5,6400 | 1.482 | ,00 |
| 19/6/2013 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,5800 | 1.762 | ,00 |
| 18/6/2013 | 5,7000 | -0,70% | 5,7800 | 5,8300 | 5,7000 | 7.600 | ,00 |
| 17/6/2013 | 5,7400 | 1,23% | 5,5500 | 5,7600 | 5,5200 | 7.275 | ,00 |
| 14/6/2013 | 5,6700 | 0,89% | 5,4700 | 5,7000 | 5,4700 | 4.855 | ,00 |
| 13/6/2013 | 5,6200 | 0,90% | 5,5200 | 5,6300 | 5,3300 | 5.543 | ,00 |
| 12/6/2013 | 5,5700 | -4,30% | 5,6200 | 5,8400 | 5,5700 | 9.925 | ,00 |
| 11/6/2013 | 5,8200 | -3,32% | 6,0200 | 6,0200 | 5,8200 | 1.160 | ,00 |
| 10/6/2013 | 6,0200 | 0,67% | 5,9600 | 6,0200 | 5,7500 | 26.544 | ,00 |
| 07/6/2013 | 5,9800 | 2,57% | 5,7300 | 5,9900 | 5,6100 | 14.144 | ,00 |
| 06/6/2013 | 5,8300 | -1,19% | 5,8800 | 5,9000 | 5,7000 | 6.015 | ,00 |
| 05/6/2013 | 5,9000 | -0,34% | 5,7300 | 5,9000 | 5,7300 | 7.900 | ,00 |
| 04/6/2013 | 5,9200 | 0,00% | 5,8000 | 5,9200 | 5,8000 | 7.240 | ,00 |
| 03/6/2013 | 5,9200 | 0,34% | 5,9000 | 5,9200 | 5,8000 | 5.050 | ,00 |
| 31/5/2013 | 5,9000 | 3,33% | 5,7700 | 5,9000 | 5,7100 | 9.600 | ,00 |
| 30/5/2013 | 5,7100 | 0,71% | 5,6000 | 5,7800 | 5,5200 | 15.610 | ,00 |
| 29/5/2013 | 5,6700 | -3,24% | 5,8600 | 5,8600 | 5,5300 | 9.590 | ,00 |
| 28/5/2013 | 5,8600 | -0,51% | 5,9300 | 5,9500 | 5,7900 | 4.986 | ,00 |
| 27/5/2013 | 5,8900 | 0,86% | 5,8400 | 5,8900 | 5,7700 | 1.725 | ,00 |
| 24/5/2013 | 5,8400 | 0,00% | 5,9400 | 5,9400 | 5,7300 | 15.652 | ,00 |
| 23/5/2013 | 5,8400 | 1,04% | 5,8200 | 5,8400 | 5,7700 | 1.600 | ,00 |
| 22/5/2013 | 5,7800 | 0,87% | 5,8100 | 5,8100 | 5,7700 | 6.706 | ,00 |
| 21/5/2013 | 5,7300 | -3,21% | 5,9500 | 5,9500 | 5,7300 | 11.087 | ,00 |
| 20/5/2013 | 5,9200 | -2,47% | 6,0000 | 6,1500 | 5,8600 | 9.861 | ,00 |
| 17/5/2013 | 6,0700 | 1,34% | 6,0000 | 6,1500 | 5,9700 | 4.990 | ,00 |
| 16/5/2013 | 5,9900 | -1,32% | 6,0000 | 6,0000 | 5,9800 | 4.250 | ,00 |
| 15/5/2013 | 6,0700 | 2,88% | 5,9400 | 6,0700 | 5,9400 | 16.647 | ,00 |
| 14/5/2013 | 5,9000 | 0,68% | 5,8700 | 5,9300 | 5,8300 | 10.985 | ,00 |
| 13/5/2013 | 5,8600 | 1,91% | 5,7500 | 5,9700 | 5,7300 | 16.190 | ,00 |
| 10/5/2013 | 5,7500 | -4,33% | 6,1200 | 6,1500 | 5,7500 | 39.886 | ,00 |
| 09/5/2013 | 6,0100 | -1,48% | 6,0900 | 6,1000 | 6,0100 | 14.795 | ,00 |
| 08/5/2013 | 6,1000 | 3,57% | 5,9700 | 6,1000 | 5,9000 | 27.161 | ,00 |
| 02/5/2013 | 5,8900 | 0,34% | 5,9000 | 5,9500 | 5,8500 | 2.465 | ,00 |
| 30/4/2013 | 5,8700 | 0,34% | 5,9000 | 5,9700 | 5,7600 | 5.465 | ,00 |
| 29/4/2013 | 5,8500 | 0,34% | 5,9500 | 5,9600 | 5,8500 | 568 | ,00 |
| 26/4/2013 | 5,8300 | -2,67% | 5,9000 | 5,9000 | 5,8300 | 910 | ,00 |
| 25/4/2013 | 5,9900 | 0,34% | 5,9200 | 6,0100 | 5,8500 | 23.689 | ,00 |
| 24/4/2013 | 5,9700 | 3,65% | 5,8000 | 5,9700 | 5,7600 | 10.488 | ,00 |
| 23/4/2013 | 5,7600 | -3,52% | 5,9700 | 5,9700 | 5,7500 | 44.854 | ,00 |
| 22/4/2013 | 5,9700 | 1,36% | 5,9500 | 5,9700 | 5,9000 | 5.408 | ,00 |
| 19/4/2013 | 5,8900 | 2,43% | 5,8900 | 5,9300 | 5,8000 | 10.620 | ,00 |
| 18/4/2013 | 5,7500 | -1,71% | 5,8700 | 5,9100 | 5,7000 | 13.919 | ,00 |
| 17/4/2013 | 5,8500 | 0,86% | 5,8500 | 5,8500 | 5,7500 | 10.771 | ,00 |
| 16/4/2013 | 5,8000 | -0,17% | 5,5600 | 5,8000 | 5,5600 | 2.276 | ,00 |
| 15/4/2013 | 5,8100 | 3,01% | 5,7000 | 5,8100 | 5,4800 | 5.365 | ,00 |
| 12/4/2013 | 5,6400 | 1,62% | 5,4300 | 5,6400 | 5,4300 | 550 | ,00 |
| 11/4/2013 | 5,5500 | 2,97% | 5,4600 | 5,6200 | 5,3000 | 10.810 | ,00 |
| 10/4/2013 | 5,3900 | 0,37% | 5,4300 | 5,5500 | 5,2900 | 11.993 | ,00 |
| 09/4/2013 | 5,3700 | 6,97% | 5,0600 | 5,5000 | 5,0400 | 30.511 | ,00 |
| 08/4/2013 | 5,0200 | -0,40% | 4,8800 | 5,0700 | 4,7300 | 13.927 | ,00 |
| 05/4/2013 | 5,0400 | -2,89% | 5,1000 | 5,1000 | 4,9100 | 1.580 | ,00 |
| 04/4/2013 | 5,1900 | 2,57% | 5,1200 | 5,1900 | 4,9100 | 24.670 | ,00 |
| 03/4/2013 | 5,0600 | 4,76% | 4,8500 | 5,0600 | 4,8200 | 28.448 | ,00 |
| 02/4/2013 | 4,8300 | -5,11% | 5,1100 | 5,1200 | 4,7700 | 21.849 | ,00 |
| 28/3/2013 | 5,0900 | 0,59% | 5,0300 | 5,1000 | 4,9000 | 11.131 | ,00 |
| 27/3/2013 | 5,0600 | -4,17% | 5,2800 | 5,2800 | 4,9000 | 12.031 | ,00 |
| 26/3/2013 | 5,2800 | -5,55% | 5,3200 | 5,3200 | 5,2700 | 3.359 | ,00 |
| 22/3/2013 | 5,5900 | 1,82% | 5,3400 | 5,6500 | 5,3100 | 1.831 | ,00 |
| 21/3/2013 | 5,4900 | -1,26% | 5,5500 | 5,5500 | 5,3600 | 1.568 | ,00 |
| 20/3/2013 | 5,5600 | -1,42% | 5,4100 | 5,6400 | 5,4000 | 5.557 | ,00 |
| 19/3/2013 | 5,6400 | -5,05% | 5,7800 | 6,0200 | 5,4300 | 11.957 | ,00 |
| 15/3/2013 | 5,9400 | -0,17% | 5,8700 | 5,9400 | 5,8500 | 234 | ,00 |
| 14/3/2013 | 5,9500 | -1,49% | 5,9100 | 6,0100 | 5,8700 | 6.142 | ,00 |
| 13/3/2013 | 6,0400 | 2,90% | 5,8500 | 6,0500 | 5,8200 | 7.187 | ,00 |
| 12/3/2013 | 5,8700 | -2,49% | 6,0800 | 6,0800 | 5,8700 | 3.987 | ,00 |
| 11/3/2013 | 6,0200 | -0,33% | 5,9900 | 6,1000 | 5,9000 | 9.743 | ,00 |
| 08/3/2013 | 6,0400 | 1,51% | 5,9500 | 6,0500 | 5,9000 | 8.298 | ,00 |
| 07/3/2013 | 5,9500 | -1,82% | 6,1600 | 6,1600 | 5,9000 | 14.544 | ,00 |
| 06/3/2013 | 6,0600 | 1,00% | 5,8900 | 6,1400 | 5,8700 | 8.070 | ,00 |
| 05/3/2013 | 6,0000 | 1,69% | 5,9200 | 6,0000 | 5,9200 | 8.070 | ,00 |
| 04/3/2013 | 5,9000 | -3,12% | 6,0000 | 6,0600 | 5,8700 | 15.580 | ,00 |
| 01/3/2013 | 6,0900 | -0,33% | 6,1400 | 6,1500 | 5,9000 | 14.476 | ,00 |
| 28/2/2013 | 6,1100 | 2,00% | 6,0300 | 6,1300 | 6,0000 | 16.350 | ,00 |
| 27/2/2013 | 5,9900 | -1,32% | 6,0900 | 6,1500 | 5,9500 | 5.090 | ,00 |
| 26/2/2013 | 6,0700 | -1,14% | 5,9200 | 6,1400 | 5,9200 | 19.265 | ,00 |
| 25/2/2013 | 6,1400 | 0,16% | 6,1900 | 6,1900 | 6,0500 | 19.367 | ,00 |
| 22/2/2013 | 6,1300 | -2,08% | 6,2500 | 6,2500 | 6,1000 | 9.106 | ,00 |
| 21/2/2013 | 6,2600 | 0,64% | 6,0000 | 6,3100 | 6,0000 | 96.564 | ,00 |
| 20/2/2013 | 6,2200 | 2,13% | 6,1000 | 6,2200 | 6,0900 | 25.709 | ,00 |
| 19/2/2013 | 6,0900 | 0,83% | 6,0100 | 6,0900 | 5,9900 | 13.372 | ,00 |
| 18/2/2013 | 6,0400 | -2,58% | 6,2000 | 6,2000 | 6,0300 | 11.900 | 72.322,60 |
| 15/2/2013 | 6,2000 | 0,16% | 6,2600 | 6,2600 | 6,0700 | 14.370 | 88.385,59 |
| 14/2/2013 | 6,1900 | 3,00% | 6,0200 | 6,3000 | 6,0000 | 62.335 | 386.447,04 |
| 13/2/2013 | 6,0100 | 1,01% | 5,9000 | 6,0200 | 5,8500 | 9.370 | 55.680,33 |
| 12/2/2013 | 5,9500 | 0,34% | 5,9300 | 6,0100 | 5,8500 | 13.117 | 77.983,62 |
| 11/2/2013 | 5,9300 | -1,17% | 6,0200 | 6,0200 | 5,8900 | 9.152 | 54.220,15 |
| 08/2/2013 | 6,0000 | -1,48% | 5,9900 | 6,0800 | 5,9800 | 2.800 | 16.799,35 |
| 07/2/2013 | 6,0900 | -1,30% | 6,1200 | 6,1600 | 6,0000 | 10.742 | 65.051,07 |
| 06/2/2013 | 6,1700 | 1,98% | 6,0500 | 6,1900 | 6,0200 | 15.112 | 92.445,65 |
| 05/2/2013 | 6,0500 | 0,83% | 5,9900 | 6,1300 | 5,9000 | 2.280 | 13.588,07 |
| 04/2/2013 | 6,0000 | 0,00% | 6,0300 | 6,0400 | 5,8600 | 2.509 | 14.927,29 |
| 01/2/2013 | 6,0000 | -1,48% | 6,0900 | 6,0900 | 5,9000 | 2.122 | 12.746,15 |
| 31/1/2013 | 6,0900 | -1,77% | 6,1000 | 6,1000 | 5,8200 | 18.264 | 109.279,30 |
| 30/1/2013 | 6,2000 | -3,43% | 6,5000 | 6,5000 | 6,2000 | 9.912 | 61.977,70 |
| 29/1/2013 | 6,4200 | -1,23% | 6,5000 | 6,5000 | 6,2500 | 21.096 | 133.853,78 |
| 28/1/2013 | 6,5000 | -2,11% | 6,5900 | 6,6300 | 6,4600 | 13.480 | 87.679,40 |
| 25/1/2013 | 6,6400 | -1,63% | 6,7500 | 6,8200 | 6,5900 | 20.163 | 134.676,19 |
| 24/1/2013 | 6,7500 | 0,30% | 6,8000 | 6,8000 | 6,4200 | 65.270 | 432.755,58 |
| 23/1/2013 | 6,7300 | 7,00% | 6,4700 | 6,7500 | 6,3700 | 96.468 | 639.898,77 |
| 22/1/2013 | 6,2900 | 4,83% | 6,0000 | 6,3900 | 6,0000 | 43.466 | 268.049,32 |
| 21/1/2013 | 6,0000 | -0,17% | 6,0700 | 6,1600 | 6,0000 | 28.560 | 174.155,60 |
| 18/1/2013 | 6,0100 | 2,91% | 5,7700 | 6,0300 | 5,7500 | 5.304 | 31.643,01 |
| 17/1/2013 | 5,8400 | -0,34% | 5,8600 | 5,8800 | 5,7900 | 6.562 | 38.271,79 |
| 16/1/2013 | 5,8600 | -2,33% | 5,9700 | 6,0000 | 5,8600 | 14.924 | 88.538,14 |
| 15/1/2013 | 6,0000 | 0,33% | 5,9800 | 6,0000 | 5,8200 | 17.793 | 105.196,10 |
| 14/1/2013 | 5,9800 | -2,29% | 6,0900 | 6,1200 | 5,9800 | 22.281 | 134.272,83 |
| 11/1/2013 | 6,1200 | 0,16% | 6,1500 | 6,1500 | 5,9700 | 19.208 | 116.371,16 |
| 10/1/2013 | 6,1100 | -0,65% | 6,1500 | 6,1500 | 6,0400 | 5.653 | 34.492,83 |
| 09/1/2013 | 6,1500 | -0,65% | 6,1600 | 6,1600 | 6,0000 | 29.530 | 180.194,20 |
| 08/1/2013 | 6,1900 | 0,65% | 6,1100 | 6,2100 | 6,0100 | 43.139 | 264.717,47 |
| 07/1/2013 | 6,1500 | 1,32% | 6,0100 | 6,1700 | 6,0000 | 23.119 | 140.659,81 |
| 04/1/2013 | 6,0700 | -0,65% | 6,1700 | 6,1700 | 6,0000 | 24.427 | 147.945,75 |
| 03/1/2013 | 6,1100 | -0,33% | 6,0100 | 6,1200 | 6,0100 | 2.128 | 12.915,58 |
| 02/1/2013 | 6,1300 | 1,32% | 6,0500 | 6,1300 | 5,9900 | 9.409 | 56.700,87 |
| 31/12/2012 | 6,0500 | -1,63% | 6,0600 | 6,1500 | 6,0500 | 1.650 | 10.102,90 |
| 28/12/2012 | 6,1500 | 0,00% | 6,0000 | 6,1500 | 5,8500 | 18.844 | 112.687,67 |
| 27/12/2012 | 6,1500 | 4,24% | 5,9000 | 6,1500 | 5,9000 | 22.346 | 135.082,87 |
| 21/12/2012 | 5,9000 | 5,36% | 5,6800 | 5,9000 | 5,6700 | 13.883 | 80.591,73 |
| 20/12/2012 | 5,6000 | 0,90% | 5,7800 | 5,7800 | 5,4500 | 4.346 | 24.136,41 |
| 19/12/2012 | 5,5500 | 4,72% | 5,3700 | 5,5500 | 5,3700 | 14.987 | 81.394,27 |
| 18/12/2012 | 5,3000 | 0,38% | 5,3800 | 5,3800 | 5,1900 | 1.838 | 9.753,47 |
| 17/12/2012 | 5,2800 | 1,54% | 5,0700 | 5,2900 | 5,0500 | 13.283 | 69.059,16 |
| 14/12/2012 | 5,2000 | 0,19% | 5,0300 | 5,2200 | 5,0000 | 6.085 | 31.143,94 |
| 13/12/2012 | 5,1900 | -0,19% | 5,2000 | 5,2000 | 5,1900 | 310 | 1.611,10 |
| 12/12/2012 | 5,2000 | 1,17% | 5,2000 | 5,2000 | 5,1000 | 9.185 | 47.273,56 |
| 11/12/2012 | 5,1400 | 3,42% | 4,9700 | 5,1400 | 4,9700 | 8.148 | 41.157,34 |
| 10/12/2012 | 4,9700 | 1,02% | 4,9100 | 4,9700 | 4,8200 | 3.055 | 14.936,40 |
| 07/12/2012 | 4,9200 | 0,20% | 4,9100 | 4,9200 | 4,8700 | 1.505 | 7.377,33 |
| 06/12/2012 | 4,9100 | 0,20% | 4,9200 | 4,9400 | 4,8300 | 5.021 | 24.564,89 |
| 05/12/2012 | 4,9000 | -0,20% | 4,8100 | 4,9200 | 4,8000 | 4.045 | 19.686,96 |
| 04/12/2012 | 4,9100 | 0,00% | 4,9200 | 4,9600 | 4,8600 | 2.428 | 11.915,08 |
| 03/12/2012 | 4,9100 | 0,41% | 4,8500 | 4,9100 | 4,8500 | 2.852 | 13.971,22 |
| 30/11/2012 | 4,8900 | 0,00% | 4,8900 | 4,8900 | 4,8900 | ,00 | |
| 29/11/2012 | 4,8900 | 0,20% | 4,7600 | 4,9000 | 4,7100 | 4.983 | 23.743,52 |
| 28/11/2012 | 4,8800 | 0,21% | 4,7700 | 4,8800 | 4,7700 | 16.383 | 79.692,30 |
| 27/11/2012 | 4,8700 | 0,21% | 4,8600 | 4,9400 | 4,6800 | 4.974 | 23.927,48 |
| 26/11/2012 | 4,8600 | 2,32% | 4,7800 | 4,8800 | 4,7600 | 5.200 | 25.055,94 |
| 23/11/2012 | 4,7500 | -1,04% | 4,7100 | 4,7500 | 4,6800 | 3.161 | 14.856,88 |
| 22/11/2012 | 4,8000 | 1,69% | 4,7900 | 4,8300 | 4,7400 | 5.616 | 26.948,53 |
| 21/11/2012 | 4,7200 | 3,74% | 4,5300 | 4,7400 | 4,5300 | 17.329 | 80.686,58 |
| 20/11/2012 | 4,5500 | 0,89% | 4,5100 | 4,5900 | 4,4900 | 5.307 | 23.979,48 |
| 19/11/2012 | 4,5100 | 1,12% | 4,5500 | 4,5700 | 4,4600 | 10.886 | 49.125,30 |
| 16/11/2012 | 4,4600 | 2,29% | 4,3900 | 4,4700 | 4,3900 | 8.101 | 35.920,48 |
| 15/11/2012 | 4,3600 | 2,83% | 4,2000 | 4,3900 | 4,2000 | 10.512 | 45.508,35 |
| 14/11/2012 | 4,2400 | 0,95% | 4,2000 | 4,2700 | 4,1800 | 5.000 | 21.138,00 |
| 13/11/2012 | 4,2000 | 1,69% | 4,1400 | 4,2100 | 4,0400 | 1.944 | 8.058,39 |
| 12/11/2012 | 4,1300 | -2,82% | 4,3400 | 4,3400 | 4,0800 | 17.382 | 72.838,31 |
| 09/11/2012 | 4,2500 | 1,19% | 4,3200 | 4,3200 | 4,2000 | 1.015 | 4.283,26 |
| 08/11/2012 | 4,2000 | -4,11% | 4,2800 | 4,3700 | 4,1800 | 17.621 | 75.229,44 |
| 07/11/2012 | 4,3800 | 0,23% | 4,2500 | 4,3800 | 4,2200 | 2.640 | 11.290,92 |
| 06/11/2012 | 4,3700 | 1,86% | 4,3000 | 4,4000 | 4,3000 | 9.530 | 41.198,20 |
| 05/11/2012 | 4,2900 | 5,15% | 4,1200 | 4,2900 | 4,1200 | 7.041 | 29.579,89 |
| 02/11/2012 | 4,0800 | -0,97% | 4,1000 | 4,2300 | 3,9400 | 11.729 | 47.581,27 |
| 01/11/2012 | 4,1200 | -5,07% | 4,1800 | 4,1800 | 4,0200 | 4.297 | 17.517,90 |
| 31/10/2012 | 4,3400 | 0,00% | 4,4100 | 4,4100 | 4,1200 | 6.245 | 27.012,36 |
| 30/10/2012 | 4,3400 | 1,40% | 4,4700 | 4,4700 | 4,0800 | 7.728 | 32.586,54 |
| 29/10/2012 | 4,2800 | -6,96% | 4,5400 | 4,5400 | 4,2800 | 8.685 | 38.281,25 |
| 26/10/2012 | 4,6000 | 2,22% | 4,3700 | 4,6000 | 4,3700 | 1.100 | 4.953,20 |
| 25/10/2012 | 4,5000 | 0,00% | 4,5500 | 4,5500 | 4,4500 | 947 | 4.254,70 |
| 24/10/2012 | 4,5000 | 0,00% | 4,3900 | 4,5000 | 4,3900 | 9.057 | 40.594,69 |
| 23/10/2012 | 4,5000 | -1,10% | 4,5900 | 4,5900 | 4,4500 | 18.775 | 84.622,61 |
| 22/10/2012 | 4,5500 | 1,11% | 4,4100 | 4,5700 | 4,3500 | 23.977 | 108.177,31 |
| 19/10/2012 | 4,5000 | 0,00% | 4,4000 | 4,5200 | 4,4000 | 17.111 | 76.852,48 |
| 18/10/2012 | 4,5000 | 0,45% | 4,4400 | 4,5500 | 4,4400 | 9.845 | 43.945,40 |
| 17/10/2012 | 4,4800 | 0,45% | 4,4000 | 4,4900 | 4,3400 | 7.645 | 33.696,74 |
| 16/10/2012 | 4,4600 | 0,00% | 4,3100 | 4,4600 | 4,3000 | 10.138 | 44.497,11 |
| 15/10/2012 | 4,4600 | -0,89% | 4,4600 | 4,4600 | 4,4600 | 10 | 44,60 |
| 12/10/2012 | 4,5000 | 0,90% | 4,5600 | 4,5600 | 4,3800 | 9.668 | 43.166,75 |
| 11/10/2012 | 4,4600 | -0,89% | 4,2600 | 4,4600 | 4,2600 | 10.857 | 47.440,66 |
| 10/10/2012 | 4,5000 | -1,32% | 4,3200 | 4,5000 | 4,2600 | 4.956 | 21.805,22 |
| 09/10/2012 | 4,5600 | 0,00% | 4,5900 | 4,5900 | 4,4100 | 16.955 | 76.356,61 |
| 08/10/2012 | 4,5600 | 3,64% | 4,2500 | 4,6000 | 4,2500 | 18.908 | 85.331,81 |
| 05/10/2012 | 4,4000 | 1,85% | 4,4400 | 4,5000 | 4,3200 | 22.553 | 100.609,03 |
| 04/10/2012 | 4,3200 | 0,93% | 4,3200 | 4,4400 | 4,2000 | 21.040 | 91.345,31 |
| 03/10/2012 | 4,2800 | 0,71% | 4,2700 | 4,5000 | 4,1800 | 24.602 | 106.480,12 |
| 02/10/2012 | 4,2500 | 4,68% | 4,0600 | 4,3400 | 4,0000 | 30.233 | 126.953,47 |
| 01/10/2012 | 4,0600 | 2,78% | 3,9900 | 4,0900 | 3,9600 | 10.800 | 43.470,49 |
| 28/9/2012 | 3,9500 | -0,75% | 3,9200 | 4,0000 | 3,9000 | 2.120 | 8.322,64 |
| 27/9/2012 | 3,9800 | -1,24% | 3,9900 | 3,9900 | 3,9800 | 400 | 1.592,56 |
| 26/9/2012 | 4,0300 | -0,25% | 4,0000 | 4,0800 | 4,0000 | 8.427 | 33.776,93 |
| 25/9/2012 | 4,0400 | -0,25% | 4,1000 | 4,1000 | 3,9700 | 5.302 | 21.480,46 |
| 24/9/2012 | 4,0500 | -3,57% | 4,1500 | 4,1800 | 4,0100 | 12.715 | 51.712,34 |
| 21/9/2012 | 4,2000 | 0,48% | 4,1900 | 4,2200 | 4,1300 | 8.596 | 35.740,74 |
| 20/9/2012 | 4,1800 | 3,72% | 4,0300 | 4,2800 | 4,0100 | 10.399 | 42.921,87 |
| 19/9/2012 | 4,0300 | -0,49% | 4,0700 | 4,0800 | 4,0000 | 11.716 | 47.185,53 |
| 18/9/2012 | 4,0500 | 0,00% | 3,9000 | 4,0600 | 3,9000 | 8.676 | 34.817,68 |
| 17/9/2012 | 4,0500 | 1,00% | 4,0200 | 4,0500 | 3,9800 | 1.222 | 4.877,98 |
| 14/9/2012 | 4,0100 | -3,14% | 4,1000 | 4,1800 | 3,9900 | 5.036 | 20.412,22 |
| 13/9/2012 | 4,1400 | -1,19% | 4,3000 | 4,3000 | 4,0200 | 4.323 | 17.743,28 |
| 12/9/2012 | 4,1900 | 0,00% | 4,3200 | 4,3200 | 4,1500 | 9.561 | 40.169,57 |
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.% |
|---|