| 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 |
|---|---|---|---|---|---|---|---|
| 26/4/2010 | 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 | 2,11% | 4,6000 | 4,8400 | 4,5700 | 52.321 | 244.060,84 |
| 03/12/2009 | 4,7400 | 1,07% | 4,7500 | 4,8900 | 4,6200 | 37.598 | 178.701,26 |
| 02/12/2009 | 4,6900 | 5,87% | 4,5100 | 4,6900 | 4,4300 | 33.269 | 152.671,71 |
| 01/12/2009 | 4,4300 | 2,78% | 4,3400 | 4,4600 | 4,3400 | 46.671 | ,00 |
| 30/11/2009 | 4,3100 | 1,41% | 4,1500 | 4,3100 | 4,1500 | 19.493 | ,00 |
| 27/11/2009 | 4,2500 | 1,19% | 4,1000 | 4,3100 | 4,1000 | 45.445 | ,00 |
| 26/11/2009 | 4,2000 | -4,55% | 4,4000 | 4,4000 | 4,1800 | 15.410 | ,00 |
| 25/11/2009 | 4,4000 | -2,22% | 4,5400 | 4,5700 | 4,3600 | 25.145 | ,00 |
| 24/11/2009 | 4,5000 | -0,44% | 4,5700 | 4,5800 | 4,5000 | 13.294 | ,00 |
| 23/11/2009 | 4,5200 | 0,22% | 4,6000 | 4,6000 | 4,5000 | 17.305 | ,00 |
| 20/11/2009 | 4,5100 | -5,25% | 4,7600 | 4,7600 | 4,5000 | 22.639 | ,00 |
| 19/11/2009 | 4,7600 | -0,21% | 4,8600 | 4,8600 | 4,7000 | 6.033 | ,00 |
| 18/11/2009 | 4,7700 | 2,80% | 4,6000 | 4,8000 | 4,5800 | 23.598 | ,00 |
| 17/11/2009 | 4,6400 | -0,43% | 4,7000 | 4,7300 | 4,6000 | 33.344 | ,00 |
| 16/11/2009 | 4,6600 | -3,92% | 4,8500 | 4,9300 | 4,6600 | 33.485 | ,00 |
| 13/11/2009 | 4,8500 | -3,39% | 5,0000 | 5,0000 | 4,8500 | 11.098 | ,00 |
| 12/11/2009 | 5,0200 | -1,57% | 5,0800 | 5,1000 | 4,9500 | 22.640 | ,00 |
| 11/11/2009 | 5,1000 | 4,51% | 4,9800 | 5,1400 | 4,9400 | 45.473 | ,00 |
| 10/11/2009 | 4,8800 | 1,67% | 4,9200 | 5,0900 | 4,8800 | 204.685 | ,00 |
| 09/11/2009 | 4,8000 | 3,23% | 4,7100 | 4,9000 | 4,7100 | 58.584 | ,00 |
| 06/11/2009 | 4,6500 | 1,97% | 4,6000 | 4,7400 | 4,5800 | 125.133 | ,00 |
| 05/11/2009 | 4,5600 | -4,80% | 4,5100 | 4,6600 | 4,4500 | 116.734 | ,00 |
| 04/11/2009 | 4,7900 | 0,84% | 4,8600 | 4,9000 | 4,7500 | 34.182 | ,00 |
| 03/11/2009 | 4,7500 | -4,43% | 4,9900 | 4,9900 | 4,7500 | 91.479 | ,00 |
| 02/11/2009 | 4,9700 | -3,12% | 5,1000 | 5,1000 | 4,9200 | 74.259 | ,00 |
| 30/10/2009 | 5,1300 | 0,39% | 5,1100 | 5,3100 | 5,1100 | 11.416 | ,00 |
| 29/10/2009 | 5,1100 | -2,67% | 5,1700 | 5,2000 | 5,0400 | 40.234 | ,00 |
| 27/10/2009 | 5,2500 | -2,05% | 5,3400 | 5,3500 | 5,2400 | 16.989 | ,00 |
| 26/10/2009 | 5,3600 | -2,37% | 5,5200 | 5,5200 | 5,3500 | 12.750 | ,00 |
| 23/10/2009 | 5,4900 | 1,67% | 5,5500 | 5,6000 | 5,4400 | 15.118 | ,00 |
| 22/10/2009 | 5,4000 | -3,57% | 5,5000 | 5,7300 | 5,4000 | 155.325 | ,00 |
| 21/10/2009 | 5,6000 | 3,32% | 5,4000 | 5,6000 | 5,3100 | 87.725 | ,00 |
| 20/10/2009 | 5,4200 | 1,88% | 5,3300 | 5,4900 | 5,3300 | 33.801 | ,00 |
| 19/10/2009 | 5,3200 | -0,56% | 5,3500 | 5,3900 | 5,2800 | 13.956 | ,00 |
| 16/10/2009 | 5,3500 | -1,83% | 5,4900 | 5,4900 | 5,3200 | 41.779 | ,00 |
| 15/10/2009 | 5,4500 | -1,98% | 5,5900 | 5,5900 | 5,2800 | 98.559 | ,00 |
| 14/10/2009 | 5,5600 | 4,71% | 5,3800 | 5,6200 | 5,3300 | 121.660 | ,00 |
| 13/10/2009 | 5,3100 | -0,75% | 5,4200 | 5,4200 | 5,2200 | 31.915 | ,00 |
| 12/10/2009 | 5,3500 | 4,29% | 5,1500 | 5,3800 | 5,1500 | 85.098 | ,00 |
| 09/10/2009 | 5,1300 | 0,79% | 5,1300 | 5,1700 | 5,0500 | 53.849 | ,00 |
| 08/10/2009 | 5,0900 | 2,00% | 5,0200 | 5,1500 | 5,0200 | 76.577 | ,00 |
| 07/10/2009 | 4,9900 | -4,04% | 5,1800 | 5,2000 | 4,9400 | 115.969 | ,00 |
| 06/10/2009 | 5,2000 | 1,76% | 5,1800 | 5,2400 | 5,1100 | 30.195 | ,00 |
| 05/10/2009 | 5,1100 | 2,20% | 5,1300 | 5,2100 | 5,0600 | 57.404 | ,00 |
| 02/10/2009 | 5,0000 | -2,91% | 5,1000 | 5,1400 | 4,8300 | 96.591 | ,00 |
| 01/10/2009 | 5,1500 | -0,96% | 5,2000 | 5,2900 | 5,1200 | 25.605 | ,00 |
| 30/9/2009 | 5,2000 | 0,97% | 5,2200 | 5,2200 | 5,1100 | 62.398 | ,00 |
| 29/9/2009 | 5,1500 | -2,46% | 5,3100 | 5,3900 | 5,1500 | 28.774 | ,00 |
| 28/9/2009 | 5,2800 | -1,49% | 5,3500 | 5,3600 | 5,2500 | 54.455 | ,00 |
| 25/9/2009 | 5,3600 | -0,56% | 5,4000 | 5,4100 | 5,3400 | 21.613 | ,00 |
| 24/9/2009 | 5,3900 | 4,66% | 5,1500 | 5,4400 | 5,1500 | 104.706 | ,00 |
| 23/9/2009 | 5,1500 | 0,98% | 5,1300 | 5,2100 | 5,0700 | 52.627 | ,00 |
| 22/9/2009 | 5,1000 | -0,39% | 5,1800 | 5,2300 | 5,1000 | 48.032 | ,00 |
| 21/9/2009 | 5,1200 | -0,39% | 5,1600 | 5,2300 | 5,0800 | 36.342 | ,00 |
| 18/9/2009 | 5,1400 | -1,72% | 5,2800 | 5,2800 | 5,1000 | 57.812 | ,00 |
| 17/9/2009 | 5,2300 | -3,15% | 5,4500 | 5,4500 | 5,2300 | 24.666 | ,00 |
| 16/9/2009 | 5,4000 | 4,05% | 5,1900 | 5,4000 | 5,1900 | 60.949 | ,00 |
| 15/9/2009 | 5,1900 | -3,53% | 5,3900 | 5,4100 | 5,1800 | 111.457 | ,00 |
| 14/9/2009 | 5,3800 | -4,44% | 5,5400 | 5,5400 | 5,3400 | 94.497 | ,00 |
| 11/9/2009 | 5,6300 | 0,00% | 5,6300 | 5,6900 | 5,6100 | 23.258 | ,00 |
| 10/9/2009 | 5,6300 | 1,81% | 5,6100 | 5,7100 | 5,5800 | 32.803 | ,00 |
| 09/9/2009 | 5,5300 | 2,22% | 5,4100 | 5,7000 | 5,4000 | 212.285 | ,00 |
| 08/9/2009 | 5,4100 | -5,09% | 5,7000 | 5,7000 | 5,4100 | 134.791 | ,00 |
| 07/9/2009 | 5,7000 | -2,73% | 5,8800 | 5,9300 | 5,6200 | 80.977 | ,00 |
| 04/9/2009 | 5,8600 | 1,21% | 5,8200 | 5,9200 | 5,5800 | 72.088 | ,00 |
| 03/9/2009 | 5,7900 | -10,92% | 6,3600 | 6,3600 | 5,3700 | 339.614 | ,00 |
| 02/9/2009 | 6,5000 | -0,31% | 6,5000 | 6,5400 | 6,3400 | 98.630 | ,00 |
| 01/9/2009 | 6,5200 | 0,31% | 6,4500 | 6,6400 | 6,3800 | 32.628 | ,00 |
| 31/8/2009 | 6,5000 | -3,13% | 6,6000 | 6,6100 | 6,4500 | 71.557 | ,00 |
| 28/8/2009 | 6,7100 | 4,19% | 6,4400 | 6,8400 | 6,3800 | 75.055 | ,00 |
| 27/8/2009 | 6,4400 | 2,55% | 6,2800 | 6,4400 | 6,2700 | 27.440 | ,00 |
| 26/8/2009 | 6,2800 | -2,64% | 6,4000 | 6,4400 | 6,2800 | 36.937 | ,00 |
| 25/8/2009 | 6,4500 | 0,78% | 6,3400 | 6,4700 | 6,3300 | 13.105 | ,00 |
| 24/8/2009 | 6,4000 | -0,78% | 6,4700 | 6,5200 | 6,3900 | 12.891 | ,00 |
| 21/8/2009 | 6,4500 | 2,38% | 6,3200 | 6,4900 | 6,3200 | 23.582 | ,00 |
| 20/8/2009 | 6,3000 | -1,56% | 6,5400 | 6,5400 | 6,2900 | 59.478 | ,00 |
| 19/8/2009 | 6,4000 | -2,88% | 6,5600 | 6,5600 | 6,3900 | 34.756 | ,00 |
| 18/8/2009 | 6,5900 | -0,45% | 6,6200 | 6,6400 | 6,5900 | 6.248 | ,00 |
| 17/8/2009 | 6,6200 | -2,65% | 6,7200 | 6,7200 | 6,6000 | 10.301 | ,00 |
| 14/8/2009 | 6,8000 | 1,19% | 6,7200 | 6,8000 | 6,6700 | 8.590 | ,00 |
| 13/8/2009 | 6,7200 | -1,18% | 6,7700 | 6,8600 | 6,7200 | 12.123 | ,00 |
| 12/8/2009 | 6,8000 | 0,74% | 6,8000 | 6,8200 | 6,7000 | 19.388 | ,00 |
| 11/8/2009 | 6,7500 | -1,46% | 6,9200 | 6,9200 | 6,7500 | 25.042 | ,00 |
| 10/8/2009 | 6,8500 | -0,72% | 7,0500 | 7,0500 | 6,8000 | 12.351 | ,00 |
| 07/8/2009 | 6,9000 | 0,58% | 6,9400 | 6,9400 | 6,7500 | 9.386 | ,00 |
| 06/8/2009 | 6,8600 | 1,48% | 6,8000 | 6,9300 | 6,8000 | 12.699 | ,00 |
| 05/8/2009 | 6,7600 | -3,43% | 6,9700 | 7,0300 | 6,7600 | 44.236 | ,00 |
| 04/8/2009 | 7,0000 | -3,45% | 7,2100 | 7,2400 | 6,9600 | 55.410 | ,00 |
| 03/8/2009 | 7,2500 | -0,28% | 7,3800 | 7,3800 | 7,2300 | 20.388 | ,00 |
| 31/7/2009 | 7,2700 | -1,36% | 7,3500 | 7,4300 | 7,2500 | 76.190 | ,00 |
| 30/7/2009 | 7,3700 | -0,41% | 7,3900 | 7,5300 | 7,3700 | 44.438 | ,00 |
| 29/7/2009 | 7,4000 | 0,00% | 7,2700 | 7,5100 | 7,2700 | 35.885 | ,00 |
| 28/7/2009 | 7,4000 | -1,07% | 7,5800 | 7,7200 | 7,4000 | 60.110 | ,00 |
| 27/7/2009 | 7,4800 | 4,03% | 6,6900 | 7,4800 | 6,6800 | 68.939 | ,00 |
| 24/7/2009 | 7,1900 | -0,55% | 7,2300 | 7,2600 | 7,1700 | 14.444 | ,00 |
| 23/7/2009 | 7,2300 | 0,42% | 7,2300 | 7,2500 | 7,1600 | 2.925 | ,00 |
| 22/7/2009 | 7,2000 | -0,69% | 7,2000 | 7,2600 | 7,1100 | 19.298 | ,00 |
| 21/7/2009 | 7,2500 | -0,82% | 7,3400 | 7,4500 | 7,2000 | 41.171 | ,00 |
| 20/7/2009 | 7,3100 | 1,95% | 7,3300 | 7,3500 | 7,1900 | 20.022 | ,00 |
| 17/7/2009 | 7,1700 | 2,72% | 7,0600 | 7,2400 | 7,0600 | 32.589 | ,00 |
| 16/7/2009 | 6,9800 | -0,14% | 6,9800 | 7,0100 | 6,7000 | 78.292 | ,00 |
| 15/7/2009 | 6,9900 | -2,65% | 7,2100 | 7,2100 | 6,9100 | 23.058 | ,00 |
| 14/7/2009 | 7,1800 | 0,84% | 7,2500 | 7,2900 | 7,1300 | 5.917 | ,00 |
| 13/7/2009 | 7,1200 | -2,60% | 7,0300 | 7,3000 | 7,0300 | 18.706 | ,00 |
| 10/7/2009 | 7,3100 | -4,07% | 7,6200 | 7,6700 | 7,2200 | 71.804 | ,00 |
| 09/7/2009 | 7,6200 | 1,60% | 7,5000 | 7,6700 | 7,4500 | 38.234 | ,00 |
| 08/7/2009 | 7,5000 | 2,04% | 7,3600 | 7,5000 | 7,3000 | 55.837 | ,00 |
| 07/7/2009 | 7,3500 | 1,52% | 7,2000 | 7,3800 | 7,2000 | 51.372 | ,00 |
| 06/7/2009 | 7,2400 | 0,28% | 7,0600 | 7,3000 | 7,0400 | 47.010 | ,00 |
| 03/7/2009 | 7,2200 | 0,56% | 7,0500 | 7,2300 | 7,0500 | 11.312 | ,00 |
| 02/7/2009 | 7,1800 | 1,41% | 7,0300 | 7,2200 | 7,0000 | 21.994 | ,00 |
| 01/7/2009 | 7,0800 | 1,29% | 7,0000 | 7,0800 | 6,9400 | 24.336 | ,00 |
| 30/6/2009 | 6,9900 | -2,10% | 7,1400 | 7,2000 | 6,9600 | 25.316 | ,00 |
| 29/6/2009 | 7,1400 | -1,11% | 7,2000 | 7,3000 | 7,1000 | 40.620 | ,00 |
| 26/6/2009 | 7,2200 | 2,56% | 7,2000 | 7,2800 | 7,0600 | 82.163 | ,00 |
| 25/6/2009 | 7,0400 | 5,23% | 6,7300 | 7,0400 | 6,7200 | 84.326 | ,00 |
| 24/6/2009 | 6,6900 | 2,76% | 6,5800 | 6,6900 | 6,4800 | 29.278 | ,00 |
| 23/6/2009 | 6,5100 | 1,56% | 6,3600 | 6,5500 | 6,3200 | 27.960 | ,00 |
| 22/6/2009 | 6,4100 | -2,44% | 6,5500 | 6,5900 | 6,3200 | 25.188 | ,00 |
| 19/6/2009 | 6,5700 | 2,34% | 6,5900 | 6,5900 | 6,4600 | 12.230 | ,00 |
| 18/6/2009 | 6,4200 | 1,26% | 6,3600 | 6,5200 | 6,2600 | 17.292 | ,00 |
| 17/6/2009 | 6,3400 | -6,49% | 6,8000 | 6,8000 | 6,3100 | 36.405 | ,00 |
| 16/6/2009 | 6,7800 | -1,17% | 6,8600 | 6,8600 | 6,6300 | 25.595 | ,00 |
| 15/6/2009 | 6,8600 | -0,44% | 6,9000 | 7,0000 | 6,8400 | 63.170 | 436.273,94 |
| 12/6/2009 | 6,8900 | 0,15% | 6,9900 | 7,0100 | 6,7600 | 44.349 | ,00 |
| 11/6/2009 | 6,8800 | 0,58% | 6,8400 | 6,9800 | 6,8300 | 66.390 | ,00 |
| 10/6/2009 | 6,8400 | 2,40% | 6,7800 | 6,8800 | 6,6400 | 71.496 | ,00 |
| 09/6/2009 | 6,6800 | 0,15% | 6,6000 | 6,7800 | 6,5900 | 47.857 | ,00 |
| 05/6/2009 | 6,6700 | 3,57% | 6,5800 | 6,7600 | 6,5200 | 86.877 | ,00 |
| 04/6/2009 | 6,4400 | 3,70% | 6,1300 | 6,5800 | 6,1300 | 93.372 | ,00 |
| 03/6/2009 | 6,2100 | 1,97% | 6,1000 | 6,2100 | 6,0200 | 28.231 | ,00 |
| 02/6/2009 | 6,0900 | -1,14% | 6,1400 | 6,2200 | 6,0100 | 21.917 | ,00 |
| 01/6/2009 | 6,1600 | 1,65% | 6,1300 | 6,2400 | 6,1200 | 34.165 | ,00 |
| 29/5/2009 | 6,0600 | 1,34% | 6,2500 | 6,2500 | 6,0100 | 67.975 | ,00 |
| 28/5/2009 | 5,9800 | 0,50% | 5,9900 | 6,4000 | 5,9800 | 179.178 | ,00 |
| 27/5/2009 | 5,9500 | 3,48% | 5,8400 | 6,1000 | 5,8000 | 71.590 | ,00 |
| 26/5/2009 | 5,7500 | -1,37% | 5,7800 | 5,8500 | 5,6100 | 27.000 | ,00 |
| 25/5/2009 | 5,8300 | 1,57% | 5,8000 | 5,9000 | 5,7000 | 51.496 | ,00 |
| 22/5/2009 | 5,7400 | 1,59% | 5,6800 | 5,8000 | 5,6700 | 23.965 | ,00 |
| 21/5/2009 | 5,6500 | -1,91% | 5,8000 | 5,8000 | 5,5800 | 20.732 | ,00 |
| 20/5/2009 | 5,7600 | 1,05% | 5,6300 | 5,8800 | 5,6000 | 46.937 | ,00 |
| 19/5/2009 | 5,7000 | 0,00% | 5,7800 | 5,8800 | 5,5900 | 62.535 | ,00 |
| 18/5/2009 | 5,7000 | 8,78% | 5,1600 | 5,7700 | 5,1600 | 63.281 | ,00 |
| 15/5/2009 | 5,2400 | -1,13% | 5,3900 | 5,4000 | 5,2000 | 3.610 | ,00 |
| 14/5/2009 | 5,3000 | 1,34% | 5,1400 | 5,3300 | 5,1400 | 11.770 | ,00 |
| 13/5/2009 | 5,2300 | -4,04% | 5,4900 | 5,5900 | 5,1900 | 31.426 | ,00 |
| 12/5/2009 | 5,4500 | 4,61% | 5,3300 | 5,5300 | 5,2100 | 67.548 | ,00 |
| 11/5/2009 | 5,2100 | -0,57% | 5,2400 | 5,2600 | 5,1500 | 9.920 | ,00 |
| 08/5/2009 | 5,2400 | -1,69% | 5,3300 | 5,3700 | 5,1500 | 11.600 | ,00 |
| 07/5/2009 | 5,3300 | 3,90% | 5,1900 | 5,5300 | 5,1600 | 60.822 | ,00 |
| 06/5/2009 | 5,1300 | 0,59% | 4,9600 | 5,1800 | 4,9600 | 25.108 | ,00 |
| 05/5/2009 | 5,1000 | 0,79% | 5,0600 | 5,1800 | 5,0000 | 39.323 | ,00 |
| 04/5/2009 | 5,0600 | -2,13% | 5,1700 | 5,1900 | 5,0400 | 7.225 | ,00 |
| 30/4/2009 | 5,1700 | 1,37% | 5,1500 | 5,2200 | 5,1000 | 22.075 | ,00 |
| 29/4/2009 | 5,1000 | 0,99% | 5,1000 | 5,1600 | 5,0600 | 12.278 | ,00 |
| 28/4/2009 | 5,0500 | 0,80% | 5,0800 | 5,0900 | 4,9800 | 7.237 | ,00 |
| 27/4/2009 | 5,0100 | -2,53% | 5,0700 | 5,1000 | 5,0000 | 5.045 | ,00 |
| 24/4/2009 | 5,1400 | 0,59% | 5,1500 | 5,1600 | 5,0700 | 3.859 | ,00 |
| 23/4/2009 | 5,1100 | 2,20% | 5,0000 | 5,1600 | 5,0000 | 12.481 | ,00 |
| 22/4/2009 | 5,0000 | -1,38% | 4,9600 | 5,1000 | 4,9600 | 6.116 | ,00 |
| 21/4/2009 | 5,0700 | -4,16% | 5,1000 | 5,1400 | 5,0400 | 10.169 | ,00 |
| 16/4/2009 | 5,2900 | 2,72% | 5,2500 | 5,3000 | 5,2100 | 4.287 | ,00 |
| 15/4/2009 | 5,1500 | -2,65% | 5,1600 | 5,2800 | 5,1200 | 19.080 | ,00 |
| 14/4/2009 | 5,2900 | -0,75% | 5,3200 | 5,4000 | 5,2100 | 42.806 | ,00 |
| 09/4/2009 | 5,3300 | 6,18% | 5,1000 | 5,4900 | 5,1000 | 104.297 | ,00 |
| 08/4/2009 | 5,0200 | 1,21% | 4,9600 | 5,0400 | 4,9000 | 33.938 | ,00 |
| 07/4/2009 | 4,9600 | -0,80% | 5,0000 | 5,0000 | 4,9500 | 5.575 | ,00 |
| 06/4/2009 | 5,0000 | 0,20% | 5,0800 | 5,1200 | 4,9800 | 18.527 | ,00 |
| 03/4/2009 | 4,9900 | 0,00% | 4,9900 | 5,0400 | 4,9800 | 17.693 | 88.488,90 |
| 02/4/2009 | 4,9900 | 1,42% | 4,9800 | 5,0400 | 4,9600 | 51.042 | ,00 |
| 01/4/2009 | 4,9200 | -1,20% | 4,9800 | 5,0000 | 4,9200 | 12.300 | ,00 |
| 31/3/2009 | 4,9800 | -0,40% | 5,1100 | 5,1200 | 4,9600 | 13.610 | ,00 |
| 30/3/2009 | 5,0000 | -2,72% | 5,0800 | 5,0800 | 4,9600 | 19.770 | ,00 |
| 27/3/2009 | 5,1400 | 2,80% | 5,2000 | 5,2200 | 5,0300 | 74.093 | ,00 |
| 26/3/2009 | 5,0000 | 8,46% | 5,0900 | 5,1000 | 4,7700 | 221.067 | ,00 |
| 24/3/2009 | 4,6100 | 3,13% | 4,4700 | 4,6400 | 4,4100 | 77.950 | ,00 |
| 23/3/2009 | 4,4700 | 2,05% | 4,3800 | 4,5200 | 4,3800 | 71.615 | ,00 |
| 20/3/2009 | 4,3800 | 3,30% | 4,2400 | 4,3800 | 4,2400 | 6.120 | ,00 |
| 19/3/2009 | 4,2400 | 0,00% | 4,3800 | 4,3800 | 4,2300 | 58.465 | ,00 |
| 18/3/2009 | 4,2400 | -1,40% | 4,3800 | 4,3800 | 4,2100 | 6.020 | ,00 |
| 17/3/2009 | 4,3000 | -0,69% | 4,3600 | 4,3800 | 4,2800 | 9.372 | ,00 |
| 16/3/2009 | 4,3300 | 1,17% | 4,3400 | 4,4000 | 4,3000 | 6.590 | ,00 |
| 13/3/2009 | 4,2800 | -0,93% | 4,3200 | 4,3600 | 4,2600 | 6.250 | ,00 |
| 12/3/2009 | 4,3200 | 0,47% | 4,2800 | 4,3200 | 4,2800 | 1.450 | ,00 |
| 11/3/2009 | 4,3000 | 0,94% | 4,2600 | 4,3200 | 4,2600 | 5.780 | ,00 |
| 10/3/2009 | 4,2600 | 1,43% | 4,2800 | 4,3000 | 4,2000 | 5.428 | ,00 |
| 09/3/2009 | 4,2000 | -0,94% | 4,2400 | 4,3000 | 4,1600 | 3.271 | ,00 |
| 06/3/2009 | 4,2400 | -0,93% | 4,2200 | 4,2600 | 4,1800 | 6.099 | ,00 |
| 05/3/2009 | 4,2800 | -0,47% | 4,2400 | 4,3000 | 4,2200 | 5.870 | ,00 |
| 04/3/2009 | 4,3000 | 0,00% | 4,2600 | 4,4000 | 4,2600 | 4.111 | ,00 |
| 03/3/2009 | 4,3000 | 0,94% | 4,2200 | 4,3000 | 4,2000 | 1.650 | ,00 |
| 27/2/2009 | 4,2600 | -3,62% | 4,2400 | 4,3200 | 4,2400 | 13.930 | ,00 |
| 26/2/2009 | 4,4200 | 5,24% | 4,2600 | 4,4600 | 4,2200 | 33.660 | ,00 |
| 25/2/2009 | 4,2000 | 1,94% | 4,2400 | 4,2600 | 4,1800 | 8.246 | ,00 |
| 24/2/2009 | 4,1200 | -0,48% | 4,1400 | 4,3000 | 4,1200 | 3.034 | ,00 |
| 23/2/2009 | 4,1400 | 0,49% | 4,1400 | 4,1600 | 4,1000 | 8.260 | ,00 |
| 20/2/2009 | 4,1200 | -2,37% | 4,1400 | 4,2200 | 4,0800 | 17.660 | ,00 |
| 19/2/2009 | 4,2200 | -0,47% | 4,2400 | 4,2400 | 4,1600 | 9.570 | ,00 |
| 18/2/2009 | 4,2400 | -1,40% | 4,3000 | 4,3000 | 4,0400 | 65.659 | ,00 |
| 17/2/2009 | 4,3000 | -3,59% | 4,4000 | 4,4000 | 4,2200 | 15.115 | ,00 |
| 16/2/2009 | 4,4600 | -2,19% | 4,4600 | 4,4600 | 4,4600 | 201 | ,00 |
| 13/2/2009 | 4,5600 | 1,33% | 4,8000 | 4,8000 | 4,5600 | 3.280 | ,00 |
| 12/2/2009 | 4,5000 | -0,88% | 4,5200 | 4,5200 | 4,5000 | 3.675 | ,00 |
| 11/2/2009 | 4,5400 | -1,30% | 4,5800 | 4,6000 | 4,5000 | 4.632 | ,00 |
| 10/2/2009 | 4,6000 | 0,88% | 4,5600 | 4,6000 | 4,5400 | 8.985 | ,00 |
| 09/2/2009 | 4,5600 | -0,87% | 4,7200 | 4,7200 | 4,5400 | 10.747 | ,00 |
| 06/2/2009 | 4,6000 | 0,00% | 4,4400 | 4,6000 | 4,4400 | 5.700 | ,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.% |
|---|