| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8150 | -5,23 % | -0,0450 | 25.410 |
| ΚΟΥΑΛ | 1,2400 | -2,97 % | -0,0380 | 181.622 |
| ΑΤΕΚ | 1,3800 | -2,82 % | -0,0400 | 2.349 |
| ΟΠΤΡΟΝ | 2,2000 | -2,65 % | -0,0600 | 2.230 |
| ΛΑΝΑΚ | 1,4800 | -2,63 % | -0,0400 | 1.731 |
| ΤΖΚΑ | 1,3150 | -2,23 % | -0,0300 | 192 |
| ΣΙΔΜΑ | 1,7150 | -2,00 % | -0,0350 | 2.002 |
| ΕΛΠΕ | 8,4300 | -1,81 % | -0,1550 | 254.633 |
| ΟΛΘ | 35,4000 | -1,67 % | -0,6000 | 1.426 |
| ΠΑΠ | 2,9700 | -1,66 % | -0,0500 | 10.260 |
Συνεχης ενημερωση
Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)
4,1400 €
0,2800 (7,25%)
- Άνοιγμα 3,8600
- Υψηλό 4,1400
- Χαμηλό 3,8600
- Όγκος 78.588
- Τζίρος 316.624 €
- Πράξεις 284
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 01/8/2012 | 3,4000 | 0,00% | 3,4400 | 3,4400 | 3,4000 | 467 | 1.588,48 |
| 31/7/2012 | 3,4000 | -0,87% | 3,3100 | 3,4500 | 3,3000 | 582 | 1.976,10 |
| 30/7/2012 | 3,4300 | 3,00% | 3,3300 | 3,4400 | 3,3300 | 1.670 | 5.694,07 |
| 27/7/2012 | 3,3300 | -2,63% | 3,4500 | 3,4600 | 3,3300 | 1.678 | 5.741,43 |
| 26/7/2012 | 3,4200 | 0,59% | 3,3800 | 3,4500 | 3,3600 | 1.400 | 4.763,82 |
| 25/7/2012 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 300 | 1.020,00 |
| 24/7/2012 | 3,4000 | 1,19% | 3,4000 | 3,4200 | 3,4000 | 2.021 | 6.907,82 |
| 23/7/2012 | 3,3600 | -5,62% | 3,4800 | 3,5300 | 3,3600 | 15.203 | 51.607,62 |
| 20/7/2012 | 3,5600 | 1,71% | 3,6000 | 3,6000 | 3,4900 | 1.636 | 5.734,56 |
| 19/7/2012 | 3,5000 | 0,00% | 3,6100 | 3,6100 | 3,5000 | 205 | 729,85 |
| 18/7/2012 | 3,5000 | -5,41% | 3,6800 | 3,6800 | 3,5000 | 233 | 820,24 |
| 17/7/2012 | 3,7000 | 2,21% | 3,7000 | 3,7000 | 3,7000 | 20 | 74,00 |
| 16/7/2012 | 3,6200 | -0,28% | 3,6000 | 3,7100 | 3,6000 | 3.120 | 11.325,83 |
| 13/7/2012 | 3,6300 | 3,13% | 3,6500 | 3,6500 | 3,6300 | 854 | 3.100,10 |
| 12/7/2012 | 3,5200 | -1,40% | 3,4900 | 3,6300 | 3,4900 | 3.503 | 12.392,95 |
| 11/7/2012 | 3,5700 | -7,03% | 3,9000 | 3,9000 | 3,5700 | 4.026 | 14.757,39 |
| 10/7/2012 | 3,8400 | -0,52% | 3,8900 | 4,0000 | 3,7500 | 21.952 | 84.132,45 |
| 09/7/2012 | 3,8600 | -2,03% | 3,9800 | 3,9800 | 3,8500 | 6.143 | 24.073,84 |
| 06/7/2012 | 3,9400 | 2,34% | 3,9000 | 3,9400 | 3,7400 | 2.839 | 10.924,21 |
| 05/7/2012 | 3,8500 | 1,32% | 3,8500 | 4,0200 | 3,8100 | 22.959 | 90.006,82 |
| 04/7/2012 | 3,8000 | 5,26% | 3,7000 | 3,8000 | 3,6900 | 43.425 | 160.751,80 |
| 03/7/2012 | 3,6100 | -1,37% | 3,6900 | 3,6900 | 3,6000 | 2.381 | 8.662,61 |
| 02/7/2012 | 3,6600 | 5,78% | 3,4600 | 3,6700 | 3,4400 | 23.026 | 82.408,38 |
| 29/6/2012 | 3,4600 | 5,17% | 3,3600 | 3,4900 | 3,3600 | 21.103 | 72.228,97 |
| 28/6/2012 | 3,2900 | -0,90% | 3,2800 | 3,2900 | 3,2800 | 400 | 1.314,00 |
| 27/6/2012 | 3,3200 | 5,06% | 3,2800 | 3,3300 | 3,1600 | 15.592 | 49.333,74 |
| 26/6/2012 | 3,1600 | -0,94% | 3,0500 | 3,2900 | 3,0500 | 1.228 | 3.980,56 |
| 25/6/2012 | 3,1900 | -5,06% | 3,3100 | 3,3100 | 3,1700 | 6.724 | 21.690,81 |
| 22/6/2012 | 3,3600 | -2,61% | 3,2600 | 3,4300 | 3,2600 | 10.396 | 34.764,30 |
| 21/6/2012 | 3,4500 | 0,00% | 3,3500 | 3,4800 | 3,3500 | 3.856 | 13.126,49 |
| 20/6/2012 | 3,4500 | 6,15% | 3,3700 | 3,4600 | 3,3500 | 28.304 | 96.758,10 |
| 19/6/2012 | 3,2500 | 3,83% | 3,1800 | 3,3100 | 3,1500 | 9.820 | 31.659,41 |
| 18/6/2012 | 3,1300 | 6,46% | 3,2000 | 3,2800 | 3,0800 | 18.044 | 57.233,85 |
| 15/6/2012 | 2,9400 | -1,67% | 2,9200 | 2,9900 | 2,9100 | 6.530 | 19.156,05 |
| 14/6/2012 | 2,9900 | 4,55% | 2,8600 | 3,0000 | 2,8600 | 29.310 | 85.702,15 |
| 13/6/2012 | 2,8600 | -1,38% | 2,9000 | 2,9000 | 2,8500 | 5.700 | 16.373,20 |
| 12/6/2012 | 2,9000 | -1,36% | 2,9000 | 2,9800 | 2,8400 | 6.614 | 19.021,99 |
| 11/6/2012 | 2,9400 | 1,38% | 2,9000 | 2,9600 | 2,7800 | 12.571 | 35.628,55 |
| 08/6/2012 | 2,9000 | -1,69% | 2,9700 | 2,9700 | 2,8700 | 1.647 | 4.766,30 |
| 07/6/2012 | 2,9500 | 5,36% | 2,8600 | 2,9500 | 2,8600 | 3.200 | 9.275,00 |
| 06/6/2012 | 2,8000 | 4,09% | 2,6200 | 2,8000 | 2,6200 | 1.080 | 2.957,24 |
| 05/6/2012 | 2,6900 | -4,95% | 2,7400 | 2,7600 | 2,6400 | 5.447 | 14.651,11 |
| 01/6/2012 | 2,8300 | -4,39% | 2,9600 | 2,9600 | 2,8200 | 3.211 | 9.176,72 |
| 31/5/2012 | 2,9600 | 2,07% | 2,9300 | 2,9800 | 2,9100 | 8.477 | 24.989,82 |
| 30/5/2012 | 2,9000 | 6,23% | 2,8300 | 2,9000 | 2,8000 | 3.550 | 10.145,12 |
| 29/5/2012 | 2,7300 | -3,19% | 2,8000 | 2,8200 | 2,7300 | 1.349 | 3.748,17 |
| 28/5/2012 | 2,8200 | 6,42% | 2,7000 | 2,8300 | 2,7000 | 6.441 | 17.788,25 |
| 25/5/2012 | 2,6500 | -1,85% | 2,6900 | 2,7100 | 2,6300 | 8.600 | 22.941,85 |
| 24/5/2012 | 2,7000 | -2,53% | 2,7600 | 2,7600 | 2,5000 | 31.187 | 81.020,91 |
| 23/5/2012 | 2,7700 | -2,81% | 2,7600 | 2,8500 | 2,7400 | 1.679 | 4.660,09 |
| 22/5/2012 | 2,8500 | 0,00% | 2,7700 | 2,8800 | 2,7600 | 7.871 | 22.242,69 |
| 21/5/2012 | 2,8500 | -6,86% | 3,0600 | 3,0600 | 2,8500 | 8.886 | 25.932,30 |
| 18/5/2012 | 3,0600 | 2,00% | 2,9500 | 3,0600 | 2,9000 | 16.645 | 49.471,73 |
| 17/5/2012 | 3,0000 | -2,91% | 2,9800 | 3,0700 | 2,8800 | 21.625 | 64.421,64 |
| 16/5/2012 | 3,0900 | 0,00% | 3,0100 | 3,1400 | 2,9900 | 8.827 | 26.749,18 |
| 15/5/2012 | 3,0900 | -4,04% | 3,3400 | 3,3400 | 3,0500 | 4.722 | 14.864,28 |
| 14/5/2012 | 3,2200 | -5,57% | 3,2600 | 3,3000 | 3,2000 | 6.439 | 20.804,57 |
| 11/5/2012 | 3,4100 | -7,08% | 3,4200 | 3,5000 | 3,4100 | 5.552 | 19.139,52 |
| 10/5/2012 | 3,6700 | 8,58% | 3,4000 | 3,6900 | 3,4000 | 15.120 | 53.205,31 |
| 09/5/2012 | 3,3800 | 3,05% | 3,2400 | 3,3800 | 3,2200 | 8.650 | 28.990,12 |
| 08/5/2012 | 3,2800 | -6,29% | 3,4800 | 3,5700 | 3,2800 | 12.885 | 42.951,01 |
| 07/5/2012 | 3,5000 | -7,16% | 3,7200 | 3,7200 | 3,4200 | 13.327 | 47.210,23 |
| 04/5/2012 | 3,7700 | 1,62% | 3,7300 | 3,7700 | 3,7300 | 1.920 | 7.214,64 |
| 03/5/2012 | 3,7100 | 2,77% | 3,6700 | 3,7200 | 3,6200 | 6.780 | 24.791,21 |
| 02/5/2012 | 3,6100 | -4,50% | 3,7500 | 3,7600 | 3,5800 | 17.655 | 64.458,61 |
| 30/4/2012 | 3,7800 | -1,05% | 3,8400 | 3,8400 | 3,7700 | 2.918 | 11.062,24 |
| 27/4/2012 | 3,8200 | -1,80% | 3,8100 | 3,9000 | 3,7500 | 8.392 | 31.831,84 |
| 26/4/2012 | 3,8900 | 0,78% | 3,8100 | 3,8900 | 3,7100 | 9.524 | 36.199,07 |
| 25/4/2012 | 3,8600 | -0,77% | 3,8400 | 3,8700 | 3,8300 | 1.161 | 4.466,85 |
| 24/4/2012 | 3,8900 | 0,78% | 3,8600 | 3,8900 | 3,8000 | 2.847 | 10.944,03 |
| 23/4/2012 | 3,8600 | -4,22% | 3,9200 | 3,9200 | 3,8600 | 2.587 | 10.085,82 |
| 20/4/2012 | 4,0300 | 1,51% | 3,9500 | 4,0500 | 3,9200 | 1.985 | 7.893,10 |
| 19/4/2012 | 3,9700 | -1,73% | 3,9500 | 3,9700 | 3,9500 | 60 | 237,20 |
| 18/4/2012 | 4,0400 | -0,74% | 4,0100 | 4,1000 | 3,8900 | 39.129 | 154.648,77 |
| 17/4/2012 | 4,0700 | -0,49% | 4,1000 | 4,1000 | 4,0000 | 7.510 | 30.563,66 |
| 12/4/2012 | 4,0900 | -0,49% | 3,9900 | 4,1100 | 3,9800 | 310 | 1.247,50 |
| 11/4/2012 | 4,1100 | 0,74% | 3,9800 | 4,1100 | 3,9100 | 14.252 | 56.700,90 |
| 10/4/2012 | 4,0800 | 3,03% | 4,0200 | 4,0800 | 4,0000 | 4.022 | 16.274,26 |
| 05/4/2012 | 3,9600 | 0,25% | 3,9800 | 4,0000 | 3,9300 | 2.548 | 10.056,06 |
| 04/4/2012 | 3,9500 | -1,50% | 3,9600 | 3,9600 | 3,9400 | 2.817 | 11.122,13 |
| 03/4/2012 | 4,0100 | -1,23% | 4,0900 | 4,0900 | 4,0000 | 1.625 | 6.541,45 |
| 02/4/2012 | 4,0600 | -2,64% | 4,1400 | 4,1400 | 3,9700 | 21.026 | 84.625,53 |
| 30/3/2012 | 4,1700 | -0,71% | 4,2000 | 4,2200 | 4,0600 | 530 | 2.205,18 |
| 29/3/2012 | 4,2000 | -0,94% | 4,3500 | 4,3700 | 4,1000 | 2.083 | 8.704,04 |
| 28/3/2012 | 4,2400 | -2,97% | 4,3700 | 4,4200 | 4,2400 | 10.836 | 47.043,32 |
| 27/3/2012 | 4,3700 | 1,86% | 4,3700 | 4,4000 | 4,2300 | 4.355 | 18.688,96 |
| 26/3/2012 | 4,2900 | 3,37% | 4,1400 | 4,2900 | 4,1000 | 17.120 | 71.646,71 |
| 23/3/2012 | 4,1500 | 1,47% | 4,0700 | 4,1500 | 4,0100 | 9.400 | 38.342,09 |
| 22/3/2012 | 4,0900 | -2,85% | 4,2200 | 4,2400 | 4,0900 | 9.242 | 38.355,22 |
| 21/3/2012 | 4,2100 | -0,71% | 4,2600 | 4,2800 | 4,1700 | 8.778 | 37.048,83 |
| 20/3/2012 | 4,2400 | -0,24% | 4,2300 | 4,2400 | 4,0200 | 19.318 | 80.120,82 |
| 19/3/2012 | 4,2500 | 3,16% | 4,1100 | 4,2500 | 3,9800 | 8.289 | 33.936,02 |
| 16/3/2012 | 4,1200 | 0,49% | 4,1200 | 4,1400 | 3,9700 | 8.094 | 32.832,99 |
| 15/3/2012 | 4,1000 | 0,24% | 4,1200 | 4,1200 | 4,0600 | 453 | 1.853,37 |
| 14/3/2012 | 4,0900 | 1,24% | 4,1000 | 4,1000 | 3,9500 | 4.987 | 20.038,61 |
| 13/3/2012 | 4,0400 | 0,50% | 4,0500 | 4,0800 | 4,0000 | 1.543 | 6.214,61 |
| 12/3/2012 | 4,0200 | 0,25% | 4,0300 | 4,0600 | 3,8900 | 4.428 | 17.678,38 |
| 09/3/2012 | 4,0100 | 0,25% | 4,0700 | 4,0700 | 3,9500 | 1.722 | 6.900,35 |
| 08/3/2012 | 4,0000 | 2,83% | 3,9700 | 4,0000 | 3,7900 | 20.465 | 79.748,51 |
| 07/3/2012 | 3,8900 | 1,30% | 3,9800 | 3,9800 | 3,8500 | 746 | 2.913,85 |
| 06/3/2012 | 3,8400 | -3,76% | 3,9100 | 4,0000 | 3,8400 | 13.129 | 51.227,10 |
| 05/3/2012 | 3,9900 | 1,01% | 3,8300 | 3,9900 | 3,8300 | 7.915 | ,00 |
| 02/3/2012 | 3,9500 | 2,33% | 3,9500 | 3,9500 | 3,8700 | 3.921 | ,00 |
| 01/3/2012 | 3,8600 | 1,58% | 3,9600 | 3,9600 | 3,7800 | 2.303 | ,00 |
| 29/2/2012 | 3,8000 | 3,83% | 3,6000 | 3,8000 | 3,6000 | 3.438 | ,00 |
| 28/2/2012 | 3,6600 | -3,68% | 3,8000 | 3,8000 | 3,5100 | 9.166 | ,00 |
| 24/2/2012 | 3,8000 | -0,26% | 3,9000 | 3,9300 | 3,7900 | 10.405 | ,00 |
| 23/2/2012 | 3,8100 | -3,30% | 4,0000 | 4,0000 | 3,8100 | 7.542 | ,00 |
| 22/2/2012 | 3,9400 | 1,55% | 3,9100 | 4,0300 | 3,8200 | 34.191 | ,00 |
| 21/2/2012 | 3,8800 | -0,51% | 3,9500 | 3,9500 | 3,8300 | 9.126 | ,00 |
| 20/2/2012 | 3,9000 | 0,00% | 3,9400 | 4,0000 | 3,8500 | 14.730 | ,00 |
| 17/2/2012 | 3,9000 | 6,56% | 3,5800 | 3,9100 | 3,5800 | 50.710 | ,00 |
| 16/2/2012 | 3,6600 | -1,61% | 3,5500 | 3,7900 | 3,5500 | 24.799 | ,00 |
| 15/2/2012 | 3,7200 | -4,62% | 3,9400 | 3,9400 | 3,5500 | 20.073 | ,00 |
| 14/2/2012 | 3,9000 | 2,90% | 3,7900 | 3,9000 | 3,7000 | 17.289 | ,00 |
| 13/2/2012 | 3,7900 | 0,00% | 3,8400 | 3,9900 | 3,7900 | 58.729 | ,00 |
| 10/2/2012 | 3,7900 | 1,07% | 3,7400 | 4,0300 | 3,6000 | 37.635 | ,00 |
| 09/2/2012 | 3,7500 | 10,95% | 3,3500 | 3,7500 | 3,3500 | 28.153 | ,00 |
| 08/2/2012 | 3,3800 | 0,90% | 3,3500 | 3,3900 | 3,2700 | 6.773 | ,00 |
| 07/2/2012 | 3,3500 | 0,00% | 3,4000 | 3,4000 | 3,2800 | 1.205 | ,00 |
| 06/2/2012 | 3,3500 | 0,00% | 3,3500 | 3,4000 | 3,2900 | 3.053 | ,00 |
| 03/2/2012 | 3,3500 | -4,01% | 3,4800 | 3,4900 | 3,2900 | 4.955 | ,00 |
| 02/2/2012 | 3,4900 | 1,16% | 3,5000 | 3,5000 | 3,3800 | 4.758 | ,00 |
| 01/2/2012 | 3,4500 | -1,43% | 3,5000 | 3,5900 | 3,3900 | 15.725 | ,00 |
| 31/1/2012 | 3,5000 | 7,03% | 3,2600 | 3,5000 | 3,2600 | 20.634 | ,00 |
| 30/1/2012 | 3,2700 | 1,55% | 3,1400 | 3,2900 | 3,1300 | 17.499 | ,00 |
| 27/1/2012 | 3,2200 | -0,92% | 3,2800 | 3,3200 | 3,1300 | 22.078 | ,00 |
| 26/1/2012 | 3,2500 | -1,22% | 3,3900 | 3,3900 | 3,2100 | 10.315 | ,00 |
| 25/1/2012 | 3,2900 | 3,46% | 3,0500 | 3,2900 | 3,0500 | 7.585 | ,00 |
| 24/1/2012 | 3,1800 | -3,34% | 3,3000 | 3,3000 | 3,1000 | 4.314 | ,00 |
| 23/1/2012 | 3,2900 | 3,79% | 3,1000 | 3,3000 | 3,1000 | 9.496 | ,00 |
| 20/1/2012 | 3,1700 | 2,92% | 3,0800 | 3,1700 | 3,0500 | 4.478 | ,00 |
| 19/1/2012 | 3,0800 | 0,00% | 3,1100 | 3,1700 | 3,0300 | 8.643 | ,00 |
| 18/1/2012 | 3,0800 | 3,01% | 2,9900 | 3,0800 | 2,9900 | 471 | ,00 |
| 17/1/2012 | 2,9900 | -3,24% | 3,1200 | 3,1200 | 2,9900 | 1.606 | ,00 |
| 16/1/2012 | 3,0900 | 4,04% | 3,1000 | 3,1000 | 3,0600 | 1.155 | ,00 |
| 13/1/2012 | 2,9700 | 0,34% | 2,9200 | 2,9700 | 2,9200 | 1.151 | ,00 |
| 12/1/2012 | 2,9600 | 2,78% | 2,9800 | 3,0000 | 2,9000 | 1.170 | ,00 |
| 11/1/2012 | 2,8800 | -3,03% | 2,7500 | 2,9500 | 2,7500 | 11.077 | ,00 |
| 10/1/2012 | 2,9700 | -1,98% | 3,0200 | 3,0200 | 2,9500 | 1.020 | ,00 |
| 09/1/2012 | 3,0300 | 1,00% | 3,0400 | 3,0400 | 2,9700 | 5.385 | ,00 |
| 05/1/2012 | 3,0000 | -3,23% | 3,1900 | 3,1900 | 3,0000 | 3.300 | ,00 |
| 04/1/2012 | 3,1000 | -3,13% | 3,1000 | 3,1000 | 3,1000 | 1.045 | ,00 |
| 03/1/2012 | 3,2000 | 0,63% | 3,2000 | 3,2000 | 3,2000 | 395 | ,00 |
| 02/1/2012 | 3,1800 | -0,62% | 3,1900 | 3,1900 | 3,1800 | 325 | ,00 |
| 30/12/2011 | 3,2000 | 0,95% | 3,1200 | 3,2000 | 3,0300 | 3.192 | ,00 |
| 29/12/2011 | 3,1700 | 0,00% | 3,1900 | 3,1900 | 3,0800 | 740 | ,00 |
| 28/12/2011 | 3,1700 | 0,00% | 3,1700 | 3,2400 | 3,1700 | 728 | ,00 |
| 27/12/2011 | 3,1700 | 0,00% | 3,1200 | 3,1700 | 3,1200 | 1.415 | ,00 |
| 23/12/2011 | 3,1700 | 2,59% | 3,1800 | 3,1800 | 3,1400 | 4.660 | ,00 |
| 22/12/2011 | 3,0900 | -2,83% | 3,1800 | 3,1800 | 3,0900 | 7.764 | ,00 |
| 21/12/2011 | 3,1800 | 0,32% | 3,1900 | 3,2000 | 3,1800 | 3.900 | ,00 |
| 20/12/2011 | 3,1700 | -1,25% | 3,1000 | 3,1700 | 3,1000 | 992 | ,00 |
| 19/12/2011 | 3,2100 | 0,31% | 3,2100 | 3,2100 | 3,1200 | 3.038 | ,00 |
| 16/12/2011 | 3,2000 | 0,00% | 3,1100 | 3,2100 | 3,1100 | 17.460 | ,00 |
| 15/12/2011 | 3,2000 | -0,93% | 3,1400 | 3,2200 | 3,1300 | 2.141 | ,00 |
| 14/12/2011 | 3,2300 | 1,25% | 3,1700 | 3,2500 | 3,1700 | 10.882 | ,00 |
| 13/12/2011 | 3,1900 | 0,31% | 3,1800 | 3,2000 | 3,1000 | 6.600 | ,00 |
| 12/12/2011 | 3,1800 | -0,31% | 3,1200 | 3,2000 | 3,1200 | 6.540 | ,00 |
| 09/12/2011 | 3,1900 | 5,63% | 3,0500 | 3,1900 | 2,9800 | 18.877 | ,00 |
| 08/12/2011 | 3,0200 | 1,68% | 3,0200 | 3,1200 | 2,9900 | 17.195 | ,00 |
| 07/12/2011 | 2,9700 | 1,71% | 2,9000 | 3,0400 | 2,9000 | 40.925 | ,00 |
| 06/12/2011 | 2,9200 | 1,04% | 2,8400 | 2,9400 | 2,8300 | 14.224 | ,00 |
| 05/12/2011 | 2,8900 | 3,58% | 2,7400 | 2,9600 | 2,7400 | 37.239 | ,00 |
| 02/12/2011 | 2,7900 | 3,33% | 2,7000 | 2,8000 | 2,6900 | 8.106 | ,00 |
| 01/12/2011 | 2,7000 | 2,27% | 2,6800 | 2,7500 | 2,6400 | 14.942 | ,00 |
| 30/11/2011 | 2,6400 | -6,38% | 2,7500 | 2,8000 | 2,6000 | 79.973 | ,00 |
| 29/11/2011 | 2,8200 | 0,00% | 2,8000 | 2,8700 | 2,8000 | 7.315 | ,00 |
| 28/11/2011 | 2,8200 | -1,74% | 2,7500 | 2,9200 | 2,7500 | 4.007 | ,00 |
| 25/11/2011 | 2,8700 | 1,41% | 2,8200 | 2,8800 | 2,7900 | 4.713 | ,00 |
| 24/11/2011 | 2,8300 | -1,74% | 2,9000 | 2,9000 | 2,8200 | 1.389 | ,00 |
| 23/11/2011 | 2,8800 | 0,00% | 2,8100 | 2,8800 | 2,8100 | 6.046 | ,00 |
| 22/11/2011 | 2,8800 | 0,00% | 2,8900 | 2,9300 | 2,8200 | 5.401 | ,00 |
| 21/11/2011 | 2,8800 | -1,03% | 2,8300 | 2,8900 | 2,8200 | 18.422 | ,00 |
| 18/11/2011 | 2,9100 | -4,59% | 3,0200 | 3,0400 | 2,9100 | 2.771 | ,00 |
| 17/11/2011 | 3,0500 | 3,74% | 2,9400 | 3,0500 | 2,9000 | 4.379 | ,00 |
| 16/11/2011 | 2,9400 | -2,00% | 2,9500 | 2,9700 | 2,9000 | 10.179 | ,00 |
| 15/11/2011 | 3,0000 | 0,00% | 2,9800 | 3,0400 | 2,9600 | 2.393 | ,00 |
| 14/11/2011 | 3,0000 | -5,06% | 3,0700 | 3,1000 | 3,0000 | 9.706 | ,00 |
| 11/11/2011 | 3,1600 | 2,60% | 3,1600 | 3,1600 | 3,1600 | 1 | ,00 |
| 10/11/2011 | 3,0800 | -2,22% | 3,0900 | 3,2100 | 3,0800 | 5.700 | ,00 |
| 09/11/2011 | 3,1500 | 2,27% | 3,0000 | 3,1600 | 2,9400 | 34.234 | ,00 |
| 08/11/2011 | 3,0800 | 1,65% | 3,0300 | 3,0900 | 3,0100 | 3.546 | ,00 |
| 07/11/2011 | 3,0300 | 0,33% | 3,0500 | 3,0900 | 2,9900 | 8.692 | ,00 |
| 04/11/2011 | 3,0200 | 0,67% | 2,8800 | 3,0300 | 2,8800 | 1.914 | ,00 |
| 03/11/2011 | 3,0000 | 1,01% | 2,8900 | 3,0800 | 2,8800 | 2.214 | ,00 |
| 02/11/2011 | 2,9700 | 0,68% | 2,9600 | 3,0800 | 2,9200 | 2.192 | ,00 |
| 01/11/2011 | 2,9500 | -5,75% | 2,8200 | 3,0800 | 2,8200 | 6.035 | ,00 |
| 31/10/2011 | 3,1300 | -3,10% | 3,1000 | 3,2000 | 3,1000 | 3.322 | ,00 |
| 27/10/2011 | 3,2300 | 2,87% | 3,2000 | 3,2900 | 3,1800 | 9.658 | ,00 |
| 26/10/2011 | 3,1400 | -1,26% | 3,2200 | 3,2200 | 3,1400 | 1.276 | ,00 |
| 25/10/2011 | 3,1800 | -0,31% | 3,2000 | 3,2000 | 3,1300 | 6.341 | ,00 |
| 24/10/2011 | 3,1900 | -0,31% | 3,1200 | 3,1900 | 3,1100 | 3.805 | ,00 |
| 21/10/2011 | 3,2000 | 3,23% | 3,1100 | 3,2300 | 3,1100 | 6.180 | ,00 |
| 20/10/2011 | 3,1000 | -0,64% | 3,1000 | 3,1500 | 3,1000 | 2.333 | ,00 |
| 19/10/2011 | 3,1200 | -0,95% | 3,1200 | 3,1500 | 3,0700 | 3.930 | ,00 |
| 18/10/2011 | 3,1500 | -0,94% | 3,1200 | 3,1800 | 3,0900 | 2.244 | ,00 |
| 17/10/2011 | 3,1800 | -0,93% | 3,2500 | 3,2500 | 3,1200 | 2.679 | ,00 |
| 14/10/2011 | 3,2100 | 0,31% | 3,2200 | 3,2500 | 3,1400 | 3.047 | ,00 |
| 13/10/2011 | 3,2000 | -0,62% | 3,2400 | 3,2400 | 3,1600 | 3.485 | ,00 |
| 12/10/2011 | 3,2200 | 1,90% | 3,2000 | 3,2300 | 3,0800 | 1.747 | ,00 |
| 11/10/2011 | 3,1600 | 0,64% | 3,1000 | 3,2600 | 3,0600 | 2.728 | ,00 |
| 10/10/2011 | 3,1400 | 0,64% | 2,8900 | 3,2700 | 2,8900 | 2.210 | ,00 |
| 07/10/2011 | 3,1200 | 2,63% | 3,0300 | 3,1400 | 3,0300 | 8.031 | ,00 |
| 06/10/2011 | 3,0400 | 1,33% | 3,0400 | 3,1600 | 3,0400 | 4.248 | ,00 |
| 05/10/2011 | 3,0000 | 0,00% | 3,0000 | 3,0700 | 2,9700 | 4.137 | ,00 |
| 04/10/2011 | 3,0000 | -5,36% | 3,0900 | 3,1200 | 2,9800 | 13.154 | ,00 |
| 03/10/2011 | 3,1700 | -3,06% | 3,1800 | 3,2300 | 3,1700 | 1.377 | ,00 |
| 30/9/2011 | 3,2700 | 0,31% | 3,1700 | 3,3000 | 3,1700 | 5.880 | ,00 |
| 29/9/2011 | 3,2600 | 4,49% | 3,0800 | 3,2600 | 3,0700 | 6.248 | ,00 |
| 28/9/2011 | 3,1200 | -1,58% | 3,1000 | 3,1300 | 3,0700 | 6.074 | ,00 |
| 27/9/2011 | 3,1700 | 0,32% | 3,1100 | 3,2400 | 3,1000 | 4.141 | ,00 |
| 26/9/2011 | 3,1600 | 1,61% | 3,1100 | 3,2000 | 3,1000 | 8.106 | ,00 |
| 23/9/2011 | 3,1100 | -4,31% | 3,1200 | 3,2000 | 3,0900 | 8.059 | ,00 |
| 22/9/2011 | 3,2500 | -0,91% | 3,2500 | 3,3000 | 3,2100 | 3.068 | ,00 |
| 21/9/2011 | 3,2800 | 0,00% | 3,3100 | 3,3400 | 3,2600 | 5.881 | ,00 |
| 20/9/2011 | 3,2800 | 3,14% | 3,2100 | 3,3300 | 3,2100 | 5.644 | ,00 |
| 19/9/2011 | 3,1800 | 0,00% | 3,1800 | 3,2200 | 3,0700 | 6.457 | ,00 |
| 16/9/2011 | 3,1800 | -3,05% | 3,2700 | 3,2700 | 3,1600 | 17.879 | ,00 |
| 15/9/2011 | 3,2800 | -3,53% | 3,4300 | 3,4600 | 3,2400 | 26.946 | ,00 |
| 14/9/2011 | 3,4000 | -2,02% | 3,4000 | 3,4700 | 3,3700 | 36.975 | ,00 |
| 13/9/2011 | 3,4700 | 1,17% | 3,4700 | 3,5500 | 3,4700 | 1.840 | ,00 |
| 12/9/2011 | 3,4300 | -1,72% | 3,3600 | 3,4800 | 3,3300 | 5.040 | ,00 |
| 09/9/2011 | 3,4900 | 2,05% | 3,4800 | 3,5300 | 3,4200 | 2.489 | ,00 |
| 08/9/2011 | 3,4200 | -1,72% | 3,4800 | 3,5300 | 3,4000 | 2.367 | ,00 |
| 07/9/2011 | 3,4800 | 6,42% | 3,3700 | 3,4900 | 3,3700 | 5.761 | ,00 |
| 06/9/2011 | 3,2700 | -5,22% | 3,3600 | 3,4200 | 3,2700 | 14.657 | ,00 |
| 05/9/2011 | 3,4500 | -5,48% | 3,5800 | 3,5800 | 3,4200 | 9.096 | ,00 |
| 02/9/2011 | 3,6500 | -3,95% | 3,7500 | 3,8000 | 3,6400 | 6.060 | ,00 |
| 01/9/2011 | 3,8000 | 2,43% | 3,7000 | 3,8500 | 3,7000 | 5.688 | ,00 |
| 31/8/2011 | 3,7100 | 0,27% | 3,5100 | 3,7100 | 3,5000 | 8.620 | ,00 |
| 30/8/2011 | 3,7000 | -5,13% | 3,9100 | 3,9100 | 3,5200 | 4.294 | ,00 |
| 29/8/2011 | 3,9000 | 8,64% | 3,7600 | 4,1000 | 3,7600 | 14.644 | ,00 |
| 26/8/2011 | 3,5900 | 1,41% | 3,5100 | 3,6000 | 3,5000 | 7.077 | ,00 |
| 25/8/2011 | 3,5400 | -2,75% | 3,5100 | 3,5900 | 3,5000 | 2.108 | ,00 |
| 24/8/2011 | 3,6400 | 1,11% | 3,6400 | 3,6900 | 3,5000 | 19.390 | ,00 |
| 23/8/2011 | 3,6000 | -4,00% | 3,7800 | 3,8400 | 3,6000 | 8.098 | ,00 |
| 22/8/2011 | 3,7500 | -2,09% | 3,8000 | 3,8000 | 3,7500 | 610 | ,00 |
| 19/8/2011 | 3,8300 | 0,00% | 3,7600 | 3,8500 | 3,7200 | 2.165 | ,00 |
| 18/8/2011 | 3,8300 | -1,79% | 3,9200 | 3,9900 | 3,8300 | 4.220 | ,00 |
| 17/8/2011 | 3,9000 | 1,30% | 3,8600 | 3,9200 | 3,8000 | 1.295 | ,00 |
| 16/8/2011 | 3,8500 | -2,78% | 3,8200 | 3,9000 | 3,8000 | 1.655 | ,00 |
| 12/8/2011 | 3,9600 | 5,04% | 3,9800 | 3,9900 | 3,8500 | 1.341 | ,00 |
| 11/8/2011 | 3,7700 | 0,27% | 3,7600 | 3,9900 | 3,7000 | 26.835 | ,00 |
| 10/8/2011 | 3,7600 | 0,00% | 3,9900 | 4,0000 | 3,7600 | 15.390 | ,00 |
| 09/8/2011 | 3,7600 | -0,27% | 3,7700 | 3,8800 | 3,6300 | 8.855 | ,00 |
| 08/8/2011 | 3,7700 | -6,22% | 3,9000 | 3,9100 | 3,7600 | 14.557 | ,00 |
| 05/8/2011 | 4,0200 | 0,00% | 3,9100 | 4,1000 | 3,7900 | 17.765 | ,00 |
| 04/8/2011 | 4,0200 | -3,83% | 4,0800 | 4,1700 | 3,9800 | 14.932 | ,00 |
| 03/8/2011 | 4,1800 | -0,95% | 4,2800 | 4,3000 | 4,1000 | 5.056 | ,00 |
| 02/8/2011 | 4,2200 | -1,63% | 4,3400 | 4,3500 | 4,2200 | 8.043 | ,00 |
| 01/8/2011 | 4,2900 | 0,23% | 4,2800 | 4,3500 | 4,2700 | 5.540 | ,00 |
| 29/7/2011 | 4,2800 | -1,15% | 4,2700 | 4,3600 | 4,2700 | 8.091 | ,00 |
| 28/7/2011 | 4,3300 | -1,59% | 4,4300 | 4,4300 | 4,3300 | 3.430 | ,00 |
| 27/7/2011 | 4,4000 | 0,00% | 4,4100 | 4,4500 | 4,4000 | 2.821 | ,00 |
| 26/7/2011 | 4,4000 | -3,72% | 4,5200 | 4,5200 | 4,3800 | 9.887 | ,00 |
| 25/7/2011 | 4,5700 | 0,22% | 4,6700 | 4,6700 | 4,5100 | 4.830 | ,00 |
| 22/7/2011 | 4,5600 | 3,87% | 4,4200 | 4,6000 | 4,4200 | 20.233 | ,00 |
| 21/7/2011 | 4,3900 | 1,86% | 4,4000 | 4,4400 | 4,3200 | 12.586 | ,00 |
| 20/7/2011 | 4,3100 | -1,60% | 4,4200 | 4,4300 | 4,2700 | 12.167 | ,00 |
| 19/7/2011 | 4,3800 | 0,00% | 4,4000 | 4,4000 | 4,3600 | 10.371 | ,00 |
| 18/7/2011 | 4,3800 | -2,67% | 4,4300 | 4,5000 | 4,3800 | 12.566 | ,00 |
| 15/7/2011 | 4,5000 | 0,45% | 4,4200 | 4,5000 | 4,4000 | 2.470 | ,00 |
| 14/7/2011 | 4,4800 | 1,59% | 4,3400 | 4,5400 | 4,3400 | 6.871 | ,00 |
| 13/7/2011 | 4,4100 | -2,00% | 4,4500 | 4,4700 | 4,4000 | 10.940 | ,00 |
| 12/7/2011 | 4,5000 | 0,00% | 4,3800 | 4,5800 | 4,3300 | 9.709 | ,00 |
| 11/7/2011 | 4,5000 | -0,22% | 4,5700 | 4,5700 | 4,4200 | 11.169 | ,00 |
| 08/7/2011 | 4,5100 | 0,22% | 4,5800 | 4,5800 | 4,5000 | 429 | ,00 |
| 07/7/2011 | 4,5000 | 0,00% | 4,5800 | 4,6300 | 4,5000 | 5.746 | ,00 |
| 06/7/2011 | 4,5000 | -2,81% | 4,6000 | 4,6000 | 4,4200 | 5.679 | ,00 |
| 05/7/2011 | 4,6300 | -2,73% | 4,6300 | 4,6300 | 4,6300 | 403 | ,00 |
| 04/7/2011 | 4,7600 | 1,71% | 4,6000 | 4,8600 | 4,6000 | 4.227 | ,00 |
| 01/7/2011 | 4,6800 | 1,74% | 4,6500 | 4,8300 | 4,6400 | 2.648 | ,00 |
| 30/6/2011 | 4,6000 | -2,13% | 4,7000 | 4,7000 | 4,6000 | 2.270 | ,00 |
| 29/6/2011 | 4,7000 | 1,73% | 4,7300 | 4,7300 | 4,6200 | 12.687 | ,00 |
| 28/6/2011 | 4,6200 | 4,52% | 4,5400 | 4,6200 | 4,4800 | 2.845 | ,00 |
| 27/6/2011 | 4,4200 | -2,00% | 4,5100 | 4,5100 | 4,4200 | 4.027 | ,00 |
| 24/6/2011 | 4,5100 | 1,58% | 4,5100 | 4,6200 | 4,5000 | 2.321 | ,00 |
| 23/6/2011 | 4,4400 | 0,91% | 4,4800 | 4,4800 | 4,4200 | 2.981 | ,00 |
| 22/6/2011 | 4,4000 | -2,00% | 4,5800 | 4,5800 | 4,4000 | 4.399 | ,00 |
| 21/6/2011 | 4,4900 | 1,81% | 4,4800 | 4,5100 | 4,4500 | 9.279 | ,00 |
| 20/6/2011 | 4,4100 | -1,56% | 4,5400 | 4,6100 | 4,4100 | 4.223 | ,00 |
| 17/6/2011 | 4,4800 | 1,82% | 4,5700 | 4,6700 | 4,4800 | 9.782 | ,00 |
| 16/6/2011 | 4,4000 | -5,78% | 4,6700 | 4,6900 | 4,3100 | 9.321 | ,00 |
| 15/6/2011 | 4,6700 | -7,52% | 4,8800 | 4,9000 | 4,6100 | 8.143 | ,00 |
| 14/6/2011 | 5,0500 | -0,59% | 4,9900 | 5,0700 | 4,9900 | 591 | ,00 |
| 10/6/2011 | 5,0800 | 5,18% | 4,9100 | 5,0800 | 4,9000 | 551 | ,00 |
| 09/6/2011 | 4,8300 | -2,42% | 4,9500 | 4,9500 | 4,8300 | 885 | ,00 |
| 08/6/2011 | 4,9500 | -1,20% | 4,9700 | 4,9700 | 4,9200 | 1.573 | ,00 |
| 07/6/2011 | 5,0100 | -4,57% | 5,1400 | 5,1600 | 5,0100 | 8.280 | ,00 |
| 06/6/2011 | 5,2500 | 0,38% | 5,2800 | 5,2800 | 5,1600 | 15.948 | ,00 |
| 03/6/2011 | 5,2300 | 2,15% | 5,1800 | 5,2400 | 5,1700 | 4.047 | ,00 |
| 02/6/2011 | 5,1200 | 1,19% | 5,0600 | 5,2000 | 4,9800 | 11.320 | ,00 |
| 01/6/2011 | 5,0600 | -3,98% | 5,2700 | 5,2900 | 5,0600 | 9.678 | ,00 |
| 31/5/2011 | 5,2700 | 10,48% | 4,8900 | 5,2700 | 4,8900 | 13.346 | ,00 |
| 30/5/2011 | 4,7700 | -0,83% | 4,8100 | 4,9900 | 4,7700 | 3.743 | ,00 |
| 27/5/2011 | 4,8100 | -4,75% | 4,9800 | 5,1400 | 4,7800 | 8.678 | ,00 |
| 26/5/2011 | 5,0500 | 0,00% | 5,0600 | 5,1100 | 5,0200 | 7.763 | ,00 |
| 25/5/2011 | 5,0500 | -2,13% | 5,0800 | 5,1600 | 4,9800 | 9.954 | ,00 |
| 24/5/2011 | 5,1600 | 0,00% | 4,9800 | 5,1800 | 4,9600 | 65.232 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΥΠ | 1,4800 | 9,63 % | 0,1300 | 44.970 |
| ΕΥΑΠΣ | 4,1400 | 7,25 % | 0,2800 | 78.588 |
| ΜΑΘΙΟ | 0,9800 | 7,10 % | 0,0650 | 12.155 |
| ΠΡΟΦ | 7,8100 | 6,40 % | 0,4700 | 323.667 |
| ΠΕΡΦ | 7,6000 | 5,56 % | 0,4000 | 31.450 |
| ΣΠΕΙΣ | 7,6000 | 5,26 % | 0,3800 | 4.763 |
| ΙΝΛΙΦ | 6,0800 | 4,83 % | 0,2800 | 23.071 |
| ΚΟΡΔΕ | 0,4920 | 4,24 % | 0,0200 | 13.119 |
| ΒΙΟ | 11,7800 | 4,06 % | 0,4600 | 249.643 |
| ΕΛΧΑ | 3,7950 | 3,97 % | 0,1450 | 828.122 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,5400 | -0,73 % | -0,1000 | 25.276.006 |
| ΠΕΙΡ | 7,2200 | -1,07 % | -0,0780 | 21.078.328 |
| ΑΛΦΑ | 3,4390 | 0,82 % | 0,0280 | 18.240.952 |
| ΔΕΗ | 17,8000 | 0,23 % | 0,0400 | 12.050.286 |
| ΜΠΕΛΑ | 27,4400 | -0,58 % | -0,1600 | 9.247.173 |
| MTLN | 42,1200 | -0,38 % | -0,1600 | 9.001.461 |
| ΟΠΑΠ | 18,5000 | 0,27 % | 0,0500 | 8.859.215 |
| ΜΟΗ | 30,9800 | -0,06 % | -0,0200 | 6.836.333 |
| ΓΕΚΤΕΡΝΑ | 25,1400 | 0,32 % | 0,0800 | 5.673.298 |
| ΟΤΕ | 17,1800 | -0,12 % | -0,0200 | 4.708.007 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4390 | 0,82 % | 5.325.478 | 18,24εκ. |
| ΠΕΙΡ | 7,2200 | -1,07 % | 2.911.074 | 21,08εκ. |
| ΙΝΛΟΤ | 1,0300 | 0,19 % | 2.123.978 | 2,18εκ. |
| ΕΤΕ | 13,5400 | -0,73 % | 1.872.108 | 25,28εκ. |
| CREDIA | 1,6280 | -0,73 % | 847.554 | 1,39εκ. |
| ΕΛΧΑ | 3,7950 | 3,97 % | 828.122 | 3,08εκ. |
| ΔΕΗ | 17,8000 | 0,23 % | 679.319 | 12,05εκ. |
| ΟΠΑΠ | 18,5000 | 0,27 % | 480.568 | 8,86εκ. |
| BOCHGR | 7,9800 | -0,50 % | 387.179 | 3,09εκ. |
| ΑΒΑΞ | 2,7050 | 1,69 % | 385.410 | 1,03εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΡΟΦ | 7,8100 | 6,40 % | 323.667 | 1,31 % |
| ΕΚΤΕΡ | 3,5400 | 1,29 % | 248.647 | 0,90 % |
| EIS | 1,9600 | 3,81 % | 133.411 | 0,87 % |
| ΚΟΥΑΛ | 1,2400 | -2,97 % | 181.622 | 0,66 % |
| ΝΑΥΠ | 1,4800 | 9,63 % | 44.970 | 0,39 % |
| ΙΝΤΕΚ | 6,1900 | 0,00 % | 166.517 | 0,30 % |
| ΙΚΤΙΝ | 0,4535 | 0,44 % | 336.732 | 0,29 % |
| ΑΒΑΞ | 2,7050 | 1,69 % | 385.410 | 0,26 % |
| ΜΠΕΛΑ | 27,4400 | -0,58 % | 336.149 | 0,25 % |
| ΙΝΤΚΑ | 3,4750 | -0,14 % | 207.768 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 1.520 | 8,99 % |
| ΠΡΟΦ | 7,8100 | 6,40 % | 323.667 | 8,58 % |
| ΝΤΟΠΛΕΡ | 0,8150 | -5,23 % | 25.410 | 8,14 % |
| ΝΑΥΠ | 1,4800 | 9,63 % | 44.970 | 7,78 % |
| ΕΥΑΠΣ | 4,1400 | 7,25 % | 78.588 | 7,25 % |
| ΑΤΕΚ | 1,3800 | -2,82 % | 2.349 | 7,04 % |
| ΚΟΡΔΕ | 0,4920 | 4,24 % | 13.119 | 6,99 % |
| ΠΡΟΝΤΕΑ | 6,1000 | 1,67 % | 18.737 | 6,67 % |
| ΜΑΘΙΟ | 0,9800 | 7,10 % | 12.155 | 6,56 % |
| ΠΑΙΡ | 0,9360 | 2,41 % | 84 | 6,13 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|