| 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 |
|---|---|---|---|---|---|---|---|
| 14/2/2011 | 4,3900 | 5,02% | 4,2200 | 4,4000 | 4,2200 | 37.156 | ,00 |
| 11/2/2011 | 4,1800 | 4,50% | 4,0000 | 4,2700 | 4,0000 | 29.903 | ,00 |
| 10/2/2011 | 4,0000 | -5,21% | 4,2400 | 4,2500 | 3,9800 | 15.054 | ,00 |
| 09/2/2011 | 4,2200 | -0,47% | 4,3000 | 4,3000 | 4,2200 | 4.788 | ,00 |
| 08/2/2011 | 4,2400 | 2,17% | 4,1700 | 4,2400 | 4,1000 | 7.806 | ,00 |
| 07/2/2011 | 4,1500 | 1,22% | 4,1000 | 4,1500 | 4,0500 | 1.963 | ,00 |
| 04/2/2011 | 4,1000 | 0,00% | 4,1200 | 4,2600 | 4,1000 | 41.189 | ,00 |
| 03/2/2011 | 4,1000 | 1,23% | 4,0600 | 4,1500 | 4,0000 | 30.762 | ,00 |
| 02/2/2011 | 4,0500 | -0,74% | 4,1000 | 4,1800 | 4,0000 | 9.438 | ,00 |
| 01/2/2011 | 4,0800 | 0,74% | 4,0500 | 4,1200 | 4,0500 | 23.557 | ,00 |
| 31/1/2011 | 4,0500 | 2,02% | 4,0000 | 4,0600 | 3,9900 | 12.289 | ,00 |
| 28/1/2011 | 3,9700 | -0,25% | 4,0000 | 4,0400 | 3,9700 | 13.125 | ,00 |
| 27/1/2011 | 3,9800 | 0,00% | 3,9800 | 4,0000 | 3,9200 | 4.500 | ,00 |
| 26/1/2011 | 3,9800 | 2,31% | 3,9700 | 4,0100 | 3,9500 | 17.610 | ,00 |
| 25/1/2011 | 3,8900 | -0,26% | 3,9200 | 3,9500 | 3,8700 | 7.584 | ,00 |
| 24/1/2011 | 3,9000 | -2,50% | 4,0400 | 4,0400 | 3,9000 | 35.293 | ,00 |
| 21/1/2011 | 4,0000 | 2,04% | 3,9500 | 4,1000 | 3,9000 | 30.522 | ,00 |
| 20/1/2011 | 3,9200 | 0,77% | 3,8600 | 3,9600 | 3,8600 | 6.593 | ,00 |
| 19/1/2011 | 3,8900 | 5,42% | 3,6800 | 3,9300 | 3,6700 | 20.468 | ,00 |
| 18/1/2011 | 3,6900 | -1,34% | 3,7800 | 3,8300 | 3,6700 | 9.243 | ,00 |
| 17/1/2011 | 3,7400 | 1,63% | 3,6500 | 3,7600 | 3,6500 | 5.788 | ,00 |
| 14/1/2011 | 3,6800 | 0,27% | 3,7000 | 3,7100 | 3,6500 | 4.280 | ,00 |
| 13/1/2011 | 3,6700 | 1,38% | 3,6400 | 3,7100 | 3,6400 | 13.280 | ,00 |
| 12/1/2011 | 3,6200 | 3,72% | 3,4700 | 3,6300 | 3,4700 | 24.886 | ,00 |
| 11/1/2011 | 3,4900 | -0,29% | 3,5000 | 3,5000 | 3,3300 | 13.451 | ,00 |
| 10/1/2011 | 3,5000 | -6,91% | 3,7600 | 3,8400 | 3,5000 | 14.257 | ,00 |
| 07/1/2011 | 3,7600 | -1,05% | 3,8000 | 3,9600 | 3,7600 | 52.679 | ,00 |
| 05/1/2011 | 3,8000 | -2,06% | 3,8400 | 3,9600 | 3,7800 | 4.247 | ,00 |
| 04/1/2011 | 3,8800 | -0,26% | 3,9800 | 3,9800 | 3,8700 | 2.916 | ,00 |
| 03/1/2011 | 3,8900 | -2,51% | 4,0000 | 4,0100 | 3,8900 | 13.313 | ,00 |
| 31/12/2010 | 3,9900 | 2,05% | 4,0000 | 4,0000 | 3,9100 | 908 | ,00 |
| 30/12/2010 | 3,9100 | -1,76% | 3,9300 | 3,9700 | 3,8800 | 2.513 | ,00 |
| 29/12/2010 | 3,9800 | 1,53% | 4,0000 | 4,0000 | 3,9700 | 3.250 | ,00 |
| 28/12/2010 | 3,9200 | -2,97% | 4,0400 | 4,0400 | 3,9100 | 4.748 | ,00 |
| 27/12/2010 | 4,0400 | -1,22% | 4,0000 | 4,0700 | 3,9600 | 4.583 | ,00 |
| 23/12/2010 | 4,0900 | 0,00% | 4,1200 | 4,1200 | 4,0900 | 983 | ,00 |
| 22/12/2010 | 4,0900 | 0,00% | 4,1700 | 4,1700 | 4,0200 | 3.013 | ,00 |
| 21/12/2010 | 4,0900 | -0,73% | 4,1100 | 4,1500 | 4,0200 | 8.540 | ,00 |
| 20/12/2010 | 4,1200 | 0,98% | 4,1000 | 4,2000 | 4,0600 | 21.422 | ,00 |
| 17/12/2010 | 4,0800 | -0,24% | 4,1000 | 4,1000 | 4,0700 | 2.188 | ,00 |
| 16/12/2010 | 4,0900 | 0,25% | 4,0400 | 4,0900 | 4,0400 | 9.575 | ,00 |
| 15/12/2010 | 4,0800 | 1,75% | 4,0700 | 4,0900 | 4,0200 | 9.553 | ,00 |
| 14/12/2010 | 4,0100 | -0,99% | 4,0900 | 4,1400 | 4,0000 | 20.060 | ,00 |
| 13/12/2010 | 4,0500 | 2,02% | 3,9900 | 4,0600 | 3,9600 | 7.412 | ,00 |
| 10/12/2010 | 3,9700 | 0,25% | 4,0000 | 4,0900 | 3,9200 | 28.645 | ,00 |
| 09/12/2010 | 3,9600 | 1,80% | 3,8800 | 3,9600 | 3,8800 | 2.261 | ,00 |
| 08/12/2010 | 3,8900 | 0,26% | 3,9000 | 3,9600 | 3,8600 | 22.090 | ,00 |
| 07/12/2010 | 3,8800 | 0,78% | 3,8100 | 3,9800 | 3,8100 | 15.598 | ,00 |
| 06/12/2010 | 3,8500 | -0,77% | 3,8400 | 3,8700 | 3,8100 | 5.202 | ,00 |
| 03/12/2010 | 3,8800 | 2,65% | 3,8000 | 3,9000 | 3,7900 | 2.385 | ,00 |
| 02/12/2010 | 3,7800 | 2,16% | 3,7600 | 3,8400 | 3,7100 | 9.420 | ,00 |
| 01/12/2010 | 3,7000 | 2,21% | 3,6900 | 3,7700 | 3,6700 | 9.601 | ,00 |
| 30/11/2010 | 3,6200 | -8,12% | 3,9300 | 3,9300 | 3,6200 | 17.060 | ,00 |
| 29/11/2010 | 3,9400 | -0,76% | 4,0300 | 4,0500 | 3,9000 | 2.350 | ,00 |
| 26/11/2010 | 3,9700 | 0,00% | 4,0000 | 4,0000 | 3,8500 | 7.119 | ,00 |
| 25/11/2010 | 3,9700 | -0,50% | 3,9900 | 4,0500 | 3,8800 | 5.253 | ,00 |
| 24/11/2010 | 3,9900 | 0,50% | 4,0200 | 4,0200 | 3,9100 | 3.352 | ,00 |
| 23/11/2010 | 3,9700 | 0,51% | 3,9400 | 4,0200 | 3,9000 | 5.239 | ,00 |
| 22/11/2010 | 3,9500 | -1,25% | 3,9600 | 4,0000 | 3,9500 | 8.178 | ,00 |
| 19/11/2010 | 4,0000 | -0,50% | 4,0200 | 4,0700 | 4,0000 | 15.527 | ,00 |
| 18/11/2010 | 4,0200 | 1,52% | 4,0000 | 4,0300 | 3,9500 | 12.172 | ,00 |
| 17/11/2010 | 3,9600 | 0,25% | 3,9300 | 3,9700 | 3,9000 | 26.316 | ,00 |
| 16/11/2010 | 3,9500 | 0,51% | 3,9400 | 3,9800 | 3,9000 | 18.872 | ,00 |
| 15/11/2010 | 3,9300 | -0,51% | 4,0500 | 4,0500 | 3,9100 | 19.110 | ,00 |
| 12/11/2010 | 3,9500 | 0,00% | 3,9000 | 3,9700 | 3,8100 | 36.141 | ,00 |
| 11/11/2010 | 3,9500 | -3,42% | 4,0600 | 4,0800 | 3,9500 | 10.898 | ,00 |
| 10/11/2010 | 4,0900 | -0,24% | 4,1000 | 4,1400 | 4,0700 | 9.627 | ,00 |
| 09/11/2010 | 4,1000 | 0,74% | 4,1000 | 4,1000 | 4,0900 | 1.086 | ,00 |
| 08/11/2010 | 4,0700 | 0,25% | 4,1000 | 4,1100 | 4,0600 | 11.525 | ,00 |
| 05/11/2010 | 4,0600 | -1,22% | 4,0700 | 4,1000 | 4,0200 | 8.400 | ,00 |
| 04/11/2010 | 4,1100 | -0,72% | 4,2000 | 4,2000 | 4,1100 | 3.159 | ,00 |
| 03/11/2010 | 4,1400 | -1,43% | 4,2400 | 4,2400 | 4,1400 | 1.099 | ,00 |
| 02/11/2010 | 4,2000 | -0,94% | 4,1000 | 4,2300 | 4,0900 | 10.142 | ,00 |
| 01/11/2010 | 4,2400 | 0,71% | 4,2400 | 4,2400 | 4,1100 | 10.374 | ,00 |
| 29/10/2010 | 4,2100 | 0,24% | 4,2000 | 4,2200 | 4,1400 | 13.215 | ,00 |
| 27/10/2010 | 4,2000 | -3,67% | 4,2500 | 4,3400 | 4,2000 | 4.586 | ,00 |
| 26/10/2010 | 4,3600 | 0,46% | 4,3500 | 4,4000 | 4,1900 | 7.793 | ,00 |
| 25/10/2010 | 4,3400 | -0,23% | 4,2500 | 4,3900 | 4,2500 | 7.358 | ,00 |
| 22/10/2010 | 4,3500 | 0,46% | 4,2800 | 4,3600 | 4,2800 | 1.644 | ,00 |
| 21/10/2010 | 4,3300 | 0,70% | 4,3800 | 4,3800 | 4,2700 | 2.397 | ,00 |
| 20/10/2010 | 4,3000 | -1,38% | 4,3600 | 4,3600 | 4,2900 | 3.690 | ,00 |
| 19/10/2010 | 4,3600 | -2,46% | 4,4600 | 4,5000 | 4,3600 | 5.415 | ,00 |
| 18/10/2010 | 4,4700 | 1,59% | 4,3000 | 4,4700 | 4,3000 | 46.271 | ,00 |
| 15/10/2010 | 4,4000 | 7,32% | 4,0900 | 4,4000 | 4,0900 | 37.558 | ,00 |
| 14/10/2010 | 4,1000 | 0,99% | 4,0100 | 4,1000 | 3,9900 | 23.360 | ,00 |
| 13/10/2010 | 4,0600 | -0,25% | 4,1000 | 4,1000 | 4,0000 | 13.352 | ,00 |
| 12/10/2010 | 4,0700 | 2,52% | 3,9800 | 4,1000 | 3,9800 | 16.220 | ,00 |
| 11/10/2010 | 3,9700 | 0,25% | 3,9800 | 3,9900 | 3,9100 | 23.158 | ,00 |
| 08/10/2010 | 3,9600 | -0,50% | 3,9800 | 3,9800 | 3,9500 | 4.935 | ,00 |
| 07/10/2010 | 3,9800 | -0,50% | 4,0400 | 4,0400 | 3,9500 | 6.521 | ,00 |
| 06/10/2010 | 4,0000 | 0,25% | 4,0200 | 4,0900 | 4,0000 | 2.408 | ,00 |
| 05/10/2010 | 3,9900 | 1,79% | 4,0200 | 4,0200 | 3,9300 | 7.180 | ,00 |
| 04/10/2010 | 3,9200 | -0,25% | 3,9200 | 4,0200 | 3,9100 | 9.535 | ,00 |
| 01/10/2010 | 3,9300 | 0,77% | 3,9200 | 3,9400 | 3,9100 | 5.294 | ,00 |
| 30/9/2010 | 3,9000 | -2,99% | 4,0200 | 4,0200 | 3,9000 | 4.392 | ,00 |
| 29/9/2010 | 4,0200 | -0,74% | 4,0500 | 4,0500 | 3,9900 | 4.462 | ,00 |
| 28/9/2010 | 4,0500 | -1,46% | 4,1100 | 4,1500 | 4,0300 | 10.105 | ,00 |
| 27/9/2010 | 4,1100 | -0,96% | 4,1400 | 4,1800 | 4,1100 | 9.490 | ,00 |
| 24/9/2010 | 4,1500 | -0,72% | 4,1300 | 4,1700 | 4,1200 | 560 | ,00 |
| 23/9/2010 | 4,1800 | 1,70% | 4,1700 | 4,2000 | 4,1300 | 2.830 | ,00 |
| 22/9/2010 | 4,1100 | -1,67% | 4,1500 | 4,1500 | 4,1100 | 5.364 | ,00 |
| 21/9/2010 | 4,1800 | 0,24% | 4,1400 | 4,2000 | 4,1200 | 4.450 | ,00 |
| 20/9/2010 | 4,1700 | 0,48% | 4,1500 | 4,2800 | 4,1500 | 6.873 | ,00 |
| 17/9/2010 | 4,1500 | -1,66% | 4,1500 | 4,2200 | 4,1500 | 3.339 | ,00 |
| 16/9/2010 | 4,2200 | 0,00% | 4,2200 | 4,2700 | 4,2000 | 2.262 | ,00 |
| 15/9/2010 | 4,2200 | 0,00% | 4,2000 | 4,2500 | 4,1600 | 5.483 | ,00 |
| 14/9/2010 | 4,2200 | -0,71% | 4,2600 | 4,2600 | 4,1800 | 7.429 | ,00 |
| 13/9/2010 | 4,2500 | 0,00% | 4,2100 | 4,2500 | 4,2100 | 4.000 | ,00 |
| 10/9/2010 | 4,2500 | 1,19% | 4,2100 | 4,2600 | 4,1800 | 7.997 | ,00 |
| 09/9/2010 | 4,2000 | 0,96% | 4,2400 | 4,2400 | 4,1400 | 2.362 | ,00 |
| 08/9/2010 | 4,1600 | -0,24% | 4,1700 | 4,2000 | 4,1400 | 20.523 | ,00 |
| 07/9/2010 | 4,1700 | -3,02% | 4,3200 | 4,3200 | 4,1700 | 4.540 | ,00 |
| 06/9/2010 | 4,3000 | 0,94% | 4,2800 | 4,3400 | 4,2600 | 6.572 | ,00 |
| 03/9/2010 | 4,2600 | 0,00% | 4,2900 | 4,3000 | 4,1700 | 4.357 | ,00 |
| 02/9/2010 | 4,2600 | 0,24% | 4,2500 | 4,2900 | 4,2200 | 3.079 | ,00 |
| 01/9/2010 | 4,2500 | 0,71% | 4,1500 | 4,2800 | 4,1500 | 6.190 | ,00 |
| 31/8/2010 | 4,2200 | 2,43% | 4,1100 | 4,2200 | 4,1100 | 10.110 | ,00 |
| 30/8/2010 | 4,1200 | -2,14% | 4,2100 | 4,2100 | 4,1200 | 7.145 | ,00 |
| 27/8/2010 | 4,2100 | 1,45% | 4,3000 | 4,3000 | 4,1400 | 15.065 | ,00 |
| 26/8/2010 | 4,1500 | -0,95% | 4,2500 | 4,2500 | 4,1500 | 1.856 | ,00 |
| 25/8/2010 | 4,1900 | -1,64% | 4,3000 | 4,3500 | 4,1800 | 14.541 | ,00 |
| 24/8/2010 | 4,2600 | -2,96% | 4,3800 | 4,3800 | 4,2400 | 13.390 | ,00 |
| 23/8/2010 | 4,3900 | 0,92% | 4,4400 | 4,4500 | 4,3600 | 2.534 | ,00 |
| 20/8/2010 | 4,3500 | -1,81% | 4,3700 | 4,4000 | 4,3500 | 4.232 | ,00 |
| 19/8/2010 | 4,4300 | -3,06% | 4,4400 | 4,4900 | 4,4200 | 3.902 | ,00 |
| 18/8/2010 | 4,5700 | 2,70% | 4,5500 | 4,6000 | 4,4800 | 8.122 | ,00 |
| 17/8/2010 | 4,4500 | 1,14% | 4,4000 | 4,5400 | 4,4000 | 6.720 | ,00 |
| 16/8/2010 | 4,4000 | -1,12% | 4,4400 | 4,4500 | 4,3500 | 1.100 | ,00 |
| 13/8/2010 | 4,4500 | 0,91% | 4,4600 | 4,4600 | 4,3500 | 5.658 | ,00 |
| 12/8/2010 | 4,4100 | -0,90% | 4,4500 | 4,4800 | 4,3700 | 20.902 | ,00 |
| 11/8/2010 | 4,4500 | 1,14% | 4,3500 | 4,4800 | 4,3100 | 2.156 | ,00 |
| 10/8/2010 | 4,4000 | -2,44% | 4,4800 | 4,4800 | 4,3400 | 20.070 | ,00 |
| 09/8/2010 | 4,5100 | -1,96% | 4,6600 | 4,6600 | 4,5000 | 7.576 | ,00 |
| 06/8/2010 | 4,6000 | 1,10% | 4,6400 | 4,6400 | 4,5600 | 29.313 | ,00 |
| 05/8/2010 | 4,5500 | 1,79% | 4,5200 | 4,6500 | 4,4500 | 31.811 | ,00 |
| 04/8/2010 | 4,4700 | 0,22% | 4,4800 | 4,5700 | 4,4500 | 7.150 | ,00 |
| 03/8/2010 | 4,4600 | -1,76% | 4,5400 | 4,5400 | 4,4400 | 4.257 | ,00 |
| 02/8/2010 | 4,5400 | 1,34% | 4,5800 | 4,6000 | 4,5000 | 10.668 | ,00 |
| 30/7/2010 | 4,4800 | 1,36% | 4,3700 | 4,4800 | 4,3000 | 14.586 | ,00 |
| 29/7/2010 | 4,4200 | 3,03% | 4,3200 | 4,4500 | 4,3200 | 32.231 | ,00 |
| 28/7/2010 | 4,2900 | 1,18% | 4,2500 | 4,3200 | 4,2500 | 17.002 | ,00 |
| 27/7/2010 | 4,2400 | 1,92% | 4,2400 | 4,2800 | 4,1600 | 19.130 | ,00 |
| 26/7/2010 | 4,1600 | 0,24% | 4,1000 | 4,2100 | 4,0900 | 9.338 | ,00 |
| 23/7/2010 | 4,1500 | -0,95% | 4,2000 | 4,2200 | 4,1200 | 10.251 | ,00 |
| 22/7/2010 | 4,1900 | 3,20% | 4,1000 | 4,2000 | 4,0700 | 13.252 | ,00 |
| 21/7/2010 | 4,0600 | -0,25% | 4,0900 | 4,1000 | 4,0600 | 3.064 | ,00 |
| 20/7/2010 | 4,0700 | -2,63% | 4,2000 | 4,2100 | 4,0700 | 7.828 | ,00 |
| 19/7/2010 | 4,1800 | -0,48% | 4,2300 | 4,2800 | 4,1600 | 8.161 | ,00 |
| 16/7/2010 | 4,2000 | -0,94% | 4,2400 | 4,2400 | 4,1900 | 2.713 | ,00 |
| 15/7/2010 | 4,2400 | 0,00% | 4,2000 | 4,2800 | 4,2000 | 5.701 | ,00 |
| 14/7/2010 | 4,2400 | -0,47% | 4,1900 | 4,2800 | 4,1800 | 4.050 | ,00 |
| 13/7/2010 | 4,2600 | 1,91% | 4,2300 | 4,2800 | 4,1800 | 5.634 | ,00 |
| 12/7/2010 | 4,1800 | 0,48% | 4,2000 | 4,2000 | 4,1100 | 2.084 | ,00 |
| 09/7/2010 | 4,1600 | -0,95% | 4,2000 | 4,2000 | 4,1500 | 4.374 | ,00 |
| 08/7/2010 | 4,2000 | 2,19% | 4,1800 | 4,2000 | 4,1700 | 885 | ,00 |
| 07/7/2010 | 4,1100 | -0,24% | 4,1600 | 4,1900 | 4,0900 | 3.220 | ,00 |
| 06/7/2010 | 4,1200 | 1,73% | 4,0700 | 4,1500 | 4,0500 | 16.727 | ,00 |
| 05/7/2010 | 4,0500 | 0,50% | 4,0500 | 4,1300 | 4,0300 | 3.141 | ,00 |
| 02/7/2010 | 4,0300 | 0,00% | 4,0800 | 4,1000 | 4,0200 | 2.859 | ,00 |
| 01/7/2010 | 4,0300 | 2,03% | 3,9900 | 4,0700 | 3,9900 | 5.383 | ,00 |
| 30/6/2010 | 3,9500 | -2,23% | 4,1400 | 4,1400 | 3,9500 | 56.444 | ,00 |
| 29/6/2010 | 4,0400 | -0,98% | 4,0500 | 4,0900 | 4,0100 | 8.605 | ,00 |
| 28/6/2010 | 4,0800 | 0,25% | 4,1000 | 4,1800 | 4,0800 | 2.958 | ,00 |
| 25/6/2010 | 4,0700 | -1,69% | 4,0800 | 4,2000 | 4,0600 | 6.820 | ,00 |
| 24/6/2010 | 4,1400 | -3,94% | 4,2200 | 4,2200 | 4,1300 | 3.736 | ,00 |
| 23/6/2010 | 4,3100 | -0,69% | 4,2500 | 4,3400 | 4,2000 | 3.080 | ,00 |
| 22/6/2010 | 4,3400 | 1,40% | 4,2800 | 4,3400 | 4,2200 | 8.716 | ,00 |
| 21/6/2010 | 4,2800 | 1,66% | 4,2300 | 4,3000 | 4,2300 | 23.691 | ,00 |
| 18/6/2010 | 4,2100 | 0,24% | 4,1400 | 4,2700 | 4,1400 | 8.289 | ,00 |
| 17/6/2010 | 4,2000 | -0,71% | 4,1600 | 4,2500 | 4,1400 | 3.666 | ,00 |
| 16/6/2010 | 4,2300 | -1,63% | 4,3300 | 4,3400 | 4,2000 | 1.980 | ,00 |
| 15/6/2010 | 4,3000 | 0,00% | 4,1100 | 4,3600 | 4,0900 | 8.957 | ,00 |
| 14/6/2010 | 4,3000 | 2,38% | 4,2700 | 4,3100 | 4,2700 | 4.252 | ,00 |
| 11/6/2010 | 4,2000 | -0,24% | 4,2000 | 4,2500 | 4,1600 | 10.732 | ,00 |
| 10/6/2010 | 4,2100 | 3,69% | 4,0700 | 4,2800 | 4,0700 | 24.603 | ,00 |
| 09/6/2010 | 4,0600 | 3,31% | 3,9500 | 4,1000 | 3,9400 | 16.902 | ,00 |
| 08/6/2010 | 3,9300 | -1,75% | 4,0000 | 4,0900 | 3,9300 | 39.126 | ,00 |
| 07/6/2010 | 4,0000 | -4,53% | 4,0500 | 4,1200 | 4,0000 | 24.060 | ,00 |
| 04/6/2010 | 4,1900 | -3,46% | 4,3500 | 4,3500 | 4,1600 | 26.703 | ,00 |
| 03/6/2010 | 4,3400 | -1,81% | 4,5100 | 4,5100 | 4,2600 | 27.327 | ,00 |
| 02/6/2010 | 4,4200 | 7,02% | 4,1900 | 4,5200 | 4,1800 | 37.359 | ,00 |
| 01/6/2010 | 4,1300 | -5,28% | 4,3600 | 4,3600 | 4,1300 | 9.346 | ,00 |
| 31/5/2010 | 4,3600 | -1,36% | 4,4800 | 4,5000 | 4,3300 | 31.440 | ,00 |
| 28/5/2010 | 4,4200 | 5,49% | 4,2500 | 4,4400 | 4,2000 | 18.622 | ,00 |
| 27/5/2010 | 4,1900 | 7,44% | 3,9500 | 4,2900 | 3,9200 | 25.030 | ,00 |
| 26/5/2010 | 3,9000 | 1,04% | 3,9500 | 4,0300 | 3,8700 | 28.185 | ,00 |
| 25/5/2010 | 3,8600 | -2,53% | 3,9200 | 3,9500 | 3,8000 | 13.602 | ,00 |
| 21/5/2010 | 3,9600 | 0,25% | 3,9500 | 4,0200 | 3,9100 | 14.383 | ,00 |
| 20/5/2010 | 3,9500 | -2,95% | 4,1000 | 4,1500 | 3,9300 | 20.510 | ,00 |
| 19/5/2010 | 4,0700 | -3,55% | 3,9300 | 4,1400 | 3,9300 | 61.806 | ,00 |
| 18/5/2010 | 4,2200 | -0,94% | 4,3300 | 4,4000 | 4,2200 | 3.926 | ,00 |
| 17/5/2010 | 4,2600 | -1,39% | 4,1500 | 4,2700 | 4,1500 | 8.205 | ,00 |
| 14/5/2010 | 4,3200 | -1,82% | 4,3300 | 4,4300 | 4,3000 | 10.409 | ,00 |
| 13/5/2010 | 4,4000 | -0,68% | 4,4400 | 4,5400 | 4,4000 | 11.461 | ,00 |
| 12/5/2010 | 4,4300 | -0,23% | 4,5000 | 4,5000 | 4,4000 | 8.890 | ,00 |
| 11/5/2010 | 4,4400 | -3,48% | 4,4400 | 4,6200 | 4,4200 | 15.464 | ,00 |
| 10/5/2010 | 4,6000 | 10,84% | 4,3900 | 4,6000 | 4,3900 | 47.370 | ,00 |
| 07/5/2010 | 4,1500 | -5,03% | 4,2400 | 4,2800 | 4,1500 | 25.219 | ,00 |
| 06/5/2010 | 4,3700 | 2,10% | 4,4300 | 4,4300 | 4,2000 | 17.755 | ,00 |
| 05/5/2010 | 4,2800 | -3,17% | 4,3500 | 4,4900 | 4,2500 | 25.999 | ,00 |
| 04/5/2010 | 4,4200 | -6,95% | 4,8600 | 4,8800 | 4,4200 | 34.637 | ,00 |
| 03/5/2010 | 4,7500 | 1,71% | 4,8000 | 4,8900 | 4,6000 | 40.501 | ,00 |
| 30/4/2010 | 4,6700 | 5,18% | 4,5300 | 4,7800 | 4,5200 | 48.956 | ,00 |
| 29/4/2010 | 4,4400 | 5,21% | 4,3000 | 4,5400 | 4,3000 | 29.821 | ,00 |
| 28/4/2010 | 4,2200 | 3,18% | 4,0100 | 4,3200 | 3,9100 | 57.119 | ,00 |
| 27/4/2010 | 4,0900 | -6,62% | 4,1800 | 4,3000 | 4,0500 | 40.523 | ,00 |
| 26/4/2010 | 4,3800 | -6,01% | 4,6000 | 4,6000 | 4,3800 | 31.746 | ,00 |
| 23/4/2010 | 4,6600 | 0,43% | 4,6500 | 4,7800 | 4,5700 | 18.434 | ,00 |
| 22/4/2010 | 4,6400 | -1,07% | 4,7000 | 4,7800 | 4,5600 | 28.284 | ,00 |
| 21/4/2010 | 4,6900 | 0,00% | 4,7700 | 4,7700 | 4,6400 | 14.128 | ,00 |
| 20/4/2010 | 4,6900 | 1,96% | 4,6200 | 4,7300 | 4,6200 | 23.409 | ,00 |
| 19/4/2010 | 4,6000 | -1,71% | 4,5600 | 4,6600 | 4,4400 | 44.450 | ,00 |
| 16/4/2010 | 4,6800 | -6,02% | 4,9800 | 4,9800 | 4,6500 | 71.347 | ,00 |
| 15/4/2010 | 4,9800 | 1,43% | 4,9800 | 5,0400 | 4,9000 | 42.083 | ,00 |
| 14/4/2010 | 4,9100 | 2,94% | 4,8000 | 4,9600 | 4,8000 | 69.793 | ,00 |
| 13/4/2010 | 4,7700 | 3,70% | 4,6400 | 4,9000 | 4,6100 | 99.241 | ,00 |
| 12/4/2010 | 4,6000 | 8,24% | 4,4000 | 4,6000 | 4,4000 | 86.328 | ,00 |
| 09/4/2010 | 4,2500 | 1,19% | 4,2000 | 4,2500 | 4,1500 | 24.261 | ,00 |
| 08/4/2010 | 4,2000 | -2,33% | 4,2300 | 4,2800 | 4,1600 | 16.237 | ,00 |
| 07/4/2010 | 4,3000 | 1,42% | 4,2600 | 4,3500 | 4,2100 | 37.649 | ,00 |
| 06/4/2010 | 4,2400 | 0,24% | 4,3000 | 4,3600 | 4,2000 | 30.342 | ,00 |
| 01/4/2010 | 4,2300 | -0,24% | 4,2400 | 4,3000 | 4,1700 | 6.915 | ,00 |
| 31/3/2010 | 4,2400 | -1,62% | 4,1800 | 4,3200 | 4,1800 | 16.102 | ,00 |
| 30/3/2010 | 4,3100 | 1,41% | 4,2700 | 4,3700 | 4,1800 | 17.322 | ,00 |
| 29/3/2010 | 4,2500 | 3,91% | 4,1300 | 4,2500 | 4,1000 | 36.292 | ,00 |
| 26/3/2010 | 4,0900 | 4,34% | 4,0200 | 4,1100 | 4,0100 | 34.300 | ,00 |
| 24/3/2010 | 3,9200 | -0,25% | 3,9800 | 3,9800 | 3,9000 | 20.959 | ,00 |
| 23/3/2010 | 3,9300 | 0,77% | 3,9500 | 4,0100 | 3,9000 | 28.885 | ,00 |
| 22/3/2010 | 3,9000 | 0,00% | 3,9400 | 3,9500 | 3,8600 | 23.537 | ,00 |
| 19/3/2010 | 3,9000 | -2,50% | 4,0000 | 4,0200 | 3,9000 | 105.492 | ,00 |
| 18/3/2010 | 4,0000 | -3,85% | 4,1600 | 4,1800 | 3,9300 | 64.484 | ,00 |
| 17/3/2010 | 4,1600 | 1,22% | 4,1500 | 4,2500 | 4,1200 | 31.146 | ,00 |
| 16/3/2010 | 4,1100 | -0,48% | 4,2000 | 4,2800 | 4,1000 | 52.269 | ,00 |
| 15/3/2010 | 4,1300 | 2,23% | 4,0800 | 4,2800 | 4,0800 | 37.568 | ,00 |
| 12/3/2010 | 4,0400 | 0,75% | 4,0000 | 4,0700 | 4,0000 | 2.236 | ,00 |
| 11/3/2010 | 4,0100 | -2,20% | 4,0800 | 4,1000 | 3,9900 | 24.483 | ,00 |
| 10/3/2010 | 4,1000 | 3,27% | 3,9800 | 4,1000 | 3,9400 | 26.251 | ,00 |
| 09/3/2010 | 3,9700 | -1,98% | 4,0200 | 4,0500 | 3,9600 | 9.745 | ,00 |
| 08/3/2010 | 4,0500 | 1,25% | 4,1000 | 4,1000 | 4,0200 | 9.761 | ,00 |
| 05/3/2010 | 4,0000 | 1,01% | 4,0500 | 4,0500 | 3,9500 | 3.509 | ,00 |
| 04/3/2010 | 3,9600 | -1,00% | 3,9700 | 4,0400 | 3,9400 | 11.688 | ,00 |
| 03/3/2010 | 4,0000 | -0,50% | 4,0400 | 4,0500 | 3,9300 | 32.744 | ,00 |
| 02/3/2010 | 4,0200 | 0,75% | 3,9900 | 4,1000 | 3,9600 | 18.061 | ,00 |
| 01/3/2010 | 3,9900 | 2,31% | 3,9600 | 4,0100 | 3,9500 | 5.929 | ,00 |
| 26/2/2010 | 3,9000 | 2,63% | 3,8100 | 3,9000 | 3,8000 | 1.254 | ,00 |
| 25/2/2010 | 3,8000 | -2,81% | 3,9100 | 3,9300 | 3,8000 | 9.946 | ,00 |
| 24/2/2010 | 3,9100 | -0,26% | 3,9300 | 3,9700 | 3,9100 | 53.570 | ,00 |
| 23/2/2010 | 3,9200 | -2,24% | 4,0000 | 4,0000 | 3,9000 | 25.208 | ,00 |
| 22/2/2010 | 4,0100 | 0,25% | 4,0100 | 4,1000 | 4,0000 | 13.618 | ,00 |
| 19/2/2010 | 4,0000 | 0,50% | 4,0900 | 4,0900 | 3,9800 | 30.700 | ,00 |
| 18/2/2010 | 3,9800 | 1,02% | 3,9500 | 4,0400 | 3,9500 | 26.479 | ,00 |
| 17/2/2010 | 3,9400 | 1,03% | 3,9000 | 3,9900 | 3,9000 | 8.473 | ,00 |
| 16/2/2010 | 3,9000 | -2,50% | 3,9500 | 3,9600 | 3,8700 | 14.239 | ,00 |
| 12/2/2010 | 4,0000 | 0,00% | 4,0000 | 4,0200 | 3,9300 | 5.221 | ,00 |
| 11/2/2010 | 4,0000 | -1,96% | 4,1100 | 4,1500 | 4,0000 | 6.526 | ,00 |
| 10/2/2010 | 4,0800 | 4,62% | 4,0600 | 4,1800 | 4,0200 | 16.560 | ,00 |
| 09/2/2010 | 3,9000 | 2,09% | 3,8000 | 3,9200 | 3,8000 | 13.520 | ,00 |
| 08/2/2010 | 3,8200 | -3,29% | 4,0500 | 4,0800 | 3,8200 | 15.558 | ,00 |
| 05/2/2010 | 3,9500 | -4,13% | 4,0800 | 4,0800 | 3,9000 | 29.238 | ,00 |
| 04/2/2010 | 4,1200 | -0,48% | 4,1100 | 4,1500 | 4,0800 | 14.141 | ,00 |
| 03/2/2010 | 4,1400 | -0,24% | 4,2200 | 4,2400 | 4,1400 | 11.550 | ,00 |
| 02/2/2010 | 4,1500 | 0,73% | 4,2000 | 4,2200 | 4,1400 | 5.051 | ,00 |
| 01/2/2010 | 4,1200 | -1,44% | 4,1300 | 4,2200 | 4,1100 | 17.858 | ,00 |
| 29/1/2010 | 4,1800 | 1,70% | 4,1900 | 4,1900 | 4,1400 | 14.070 | ,00 |
| 28/1/2010 | 4,1100 | 0,00% | 4,1500 | 4,2600 | 4,1000 | 30.483 | ,00 |
| 27/1/2010 | 4,1100 | -3,75% | 4,2500 | 4,3800 | 4,1100 | 33.378 | ,00 |
| 26/1/2010 | 4,2700 | -2,06% | 4,4200 | 4,4200 | 4,2700 | 3.650 | ,00 |
| 25/1/2010 | 4,3600 | 1,40% | 4,2100 | 4,3900 | 4,2100 | 10.973 | ,00 |
| 22/1/2010 | 4,3000 | 0,47% | 4,2400 | 4,3600 | 4,2400 | 9.407 | ,00 |
| 21/1/2010 | 4,2800 | -2,28% | 4,3600 | 4,3600 | 4,2800 | 28.311 | ,00 |
| 20/1/2010 | 4,3800 | -1,79% | 4,4600 | 4,6000 | 4,3700 | 9.054 | ,00 |
| 19/1/2010 | 4,4600 | -1,11% | 4,5300 | 4,6100 | 4,4000 | 29.486 | ,00 |
| 18/1/2010 | 4,5100 | -4,04% | 4,7200 | 4,7200 | 4,5100 | 11.380 | ,00 |
| 15/1/2010 | 4,7000 | 1,08% | 4,7000 | 4,7800 | 4,6400 | 8.935 | ,00 |
| 14/1/2010 | 4,6500 | 0,00% | 4,6500 | 4,8300 | 4,6400 | 7.427 | ,00 |
| 13/1/2010 | 4,6500 | -1,48% | 4,6000 | 4,7600 | 4,6000 | 7.708 | ,00 |
| 12/1/2010 | 4,7200 | -3,67% | 4,8800 | 4,8900 | 4,6200 | 15.304 | ,00 |
| 11/1/2010 | 4,9000 | -0,41% | 5,0000 | 5,0600 | 4,8600 | 13.651 | ,00 |
| 08/1/2010 | 4,9200 | -0,81% | 4,9900 | 5,0000 | 4,8500 | 8.620 | ,00 |
| 07/1/2010 | 4,9600 | -0,20% | 4,9300 | 5,0000 | 4,9100 | 7.087 | ,00 |
| 05/1/2010 | 4,9700 | 5,52% | 4,8000 | 4,9800 | 4,7300 | 23.381 | ,00 |
| 04/1/2010 | 4,7100 | -1,46% | 4,7800 | 4,7800 | 4,7000 | 1.600 | ,00 |
| 31/12/2009 | 4,7800 | -1,65% | 4,8300 | 4,8600 | 4,7800 | 1.883 | 9.020,84 |
| 30/12/2009 | 4,8600 | -0,41% | 4,9000 | 4,9000 | 4,8000 | 2.025 | 9.804,02 |
| 29/12/2009 | 4,8800 | 1,24% | 4,8200 | 4,9000 | 4,8000 | 3.750 | 18.166,70 |
| 28/12/2009 | 4,8200 | 0,00% | 4,9000 | 4,9600 | 4,8200 | 2.940 | 14.339,20 |
| 23/12/2009 | 4,8200 | -0,41% | 4,9000 | 4,9000 | 4,8000 | 9.456 | 45.620,27 |
| 22/12/2009 | 4,8400 | 1,68% | 4,8600 | 4,8800 | 4,7700 | 4.504 | 21.765,17 |
| 21/12/2009 | 4,7600 | -4,23% | 4,9800 | 4,9800 | 4,6900 | 30.209 | 144.372,73 |
| 18/12/2009 | 4,9700 | 3,11% | 4,8300 | 5,1000 | 4,8200 | 59.684 | 296.341,99 |
| 17/12/2009 | 4,8200 | -1,63% | 4,7200 | 4,9100 | 4,7100 | 20.024 | 96.510,20 |
| 16/12/2009 | 4,9000 | 3,16% | 4,8400 | 4,9200 | 4,7200 | 55.223 | 268.813,05 |
| 15/12/2009 | 4,7500 | 8,70% | 4,3800 | 4,7500 | 4,3700 | 56.239 | 259.885,08 |
| 14/12/2009 | 4,3700 | 0,46% | 4,4500 | 4,4600 | 4,3100 | 12.891 | 56.345,82 |
| 11/12/2009 | 4,3500 | -1,36% | 4,3300 | 4,4600 | 4,3300 | 32.766 | 143.808,14 |
| 10/12/2009 | 4,4100 | 3,04% | 4,3900 | 4,4400 | 4,2000 | 21.336 | 93.130,07 |
| 09/12/2009 | 4,2800 | -4,89% | 4,4000 | 4,4000 | 4,2300 | 28.337 | 122.544,64 |
| 08/12/2009 | 4,5000 | -7,02% | 4,7800 | 4,7800 | 4,4600 | 19.320 | 88.086,05 |
| 07/12/2009 | 4,8400 | 0,00% | 4,8300 | 4,9400 | 4,6500 | 31.212 | 148.099,78 |
| 04/12/2009 | 4,8400 | 0,00% | 4,6000 | 4,8400 | 4,5700 | 52.321 | 244.060,84 |
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.% |
|---|