| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 1,5400 | -9,14 % | -0,1550 | 251.694 |
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΛΑΝΑΚ | 1,2700 | -6,62 % | -0,0900 | 2.024 |
| ΞΥΛΠ | 0,4200 | -4,98 % | -0,0220 | 100 |
| ΛΑΒΙ | 1,1820 | -3,90 % | -0,0480 | 132.353 |
| ΙΝΤΕΤ | 1,3950 | -3,79 % | -0,0550 | 1.824 |
| ΜΕΒΑ | 9,4000 | -3,09 % | -0,3000 | 932 |
| ΚΟΡΔΕ | 0,5200 | -2,99 % | -0,0160 | 9.334 |
| ΙΝΤΕΚ | 6,3000 | -2,93 % | -0,1900 | 95.783 |
| ΜΙΓ | 3,6900 | -2,89 % | -0,1100 | 5.027 |
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 32.687
- Τζίρος 122.250 €
- Πράξεις 108
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/2/2009 | 4,4600 | -1,33% | 4,5000 | 4,5600 | 4,4600 | 3.500 | ,00 |
| 04/2/2009 | 4,5200 | 1,80% | 4,4400 | 4,5600 | 4,4400 | 6.623 | ,00 |
| 03/2/2009 | 4,4400 | 2,30% | 4,4200 | 4,4400 | 4,3400 | 4.544 | ,00 |
| 02/2/2009 | 4,3400 | -0,46% | 4,3000 | 4,3800 | 4,3000 | 1.143 | ,00 |
| 30/1/2009 | 4,3600 | 0,00% | 4,3600 | 4,4000 | 4,3000 | 3.100 | ,00 |
| 29/1/2009 | 4,3600 | -0,91% | 4,4000 | 4,4000 | 4,3000 | 6.880 | ,00 |
| 28/1/2009 | 4,4000 | 3,29% | 4,3000 | 4,4000 | 4,2800 | 8.010 | ,00 |
| 27/1/2009 | 4,2600 | 0,95% | 4,3000 | 4,3200 | 4,2200 | 3.005 | ,00 |
| 26/1/2009 | 4,2200 | 2,43% | 4,1800 | 4,2600 | 4,1800 | 6.332 | ,00 |
| 23/1/2009 | 4,1200 | -0,96% | 4,0800 | 4,1800 | 4,0800 | 2.174 | ,00 |
| 22/1/2009 | 4,1600 | 0,97% | 4,1600 | 4,2000 | 4,1200 | 8.139 | ,00 |
| 21/1/2009 | 4,1200 | 0,98% | 4,0600 | 4,1600 | 3,9800 | 8.581 | ,00 |
| 20/1/2009 | 4,0800 | -1,45% | 4,1000 | 4,1600 | 4,0600 | 17.486 | ,00 |
| 19/1/2009 | 4,1400 | -1,43% | 4,1600 | 4,2200 | 4,1400 | 17.293 | ,00 |
| 16/1/2009 | 4,2000 | 0,48% | 4,2600 | 4,3000 | 4,2000 | 5.970 | ,00 |
| 15/1/2009 | 4,1800 | -2,79% | 4,2400 | 4,3000 | 4,1400 | 22.648 | ,00 |
| 14/1/2009 | 4,3000 | -4,87% | 4,5800 | 4,5800 | 4,3000 | 12.608 | ,00 |
| 13/1/2009 | 4,5200 | 3,20% | 4,3400 | 4,5400 | 4,2600 | 18.200 | ,00 |
| 12/1/2009 | 4,3800 | -0,90% | 4,5600 | 4,5600 | 4,3600 | 7.802 | ,00 |
| 09/1/2009 | 4,4200 | -0,90% | 4,4800 | 4,5000 | 4,3800 | 6.860 | ,00 |
| 08/1/2009 | 4,4600 | -1,33% | 4,3200 | 4,4800 | 4,3200 | 4.752 | ,00 |
| 07/1/2009 | 4,5200 | 5,12% | 4,2800 | 4,5400 | 4,2800 | 21.233 | ,00 |
| 05/1/2009 | 4,3000 | 0,00% | 4,3000 | 4,3200 | 4,2600 | 8.031 | ,00 |
| 02/1/2009 | 4,3000 | 0,00% | 4,2800 | 4,3600 | 4,2600 | 7.333 | ,00 |
| 31/12/2008 | 4,3000 | -0,92% | 4,3800 | 4,4200 | 4,2200 | 9.861 | ,00 |
| 30/12/2008 | 4,3400 | 0,93% | 4,5000 | 4,5000 | 4,3000 | 24.586 | ,00 |
| 29/12/2008 | 4,3000 | 1,42% | 4,2400 | 4,4000 | 4,2400 | 13.961 | ,00 |
| 24/12/2008 | 4,2400 | 2,42% | 4,1400 | 4,2800 | 4,1000 | 15.700 | ,00 |
| 23/12/2008 | 4,1400 | 0,98% | 4,1400 | 4,2000 | 4,1400 | 19.882 | ,00 |
| 22/12/2008 | 4,1000 | -0,49% | 4,1200 | 4,1600 | 4,1000 | 7.640 | ,00 |
| 19/12/2008 | 4,1200 | -0,48% | 4,1400 | 4,1400 | 4,0800 | 8.638 | ,00 |
| 18/12/2008 | 4,1400 | -0,96% | 4,2000 | 4,2400 | 4,1400 | 24.619 | ,00 |
| 17/12/2008 | 4,1800 | -0,48% | 4,1600 | 4,2000 | 4,1200 | 16.419 | ,00 |
| 16/12/2008 | 4,2000 | 0,00% | 4,1600 | 4,2400 | 4,1200 | 15.370 | ,00 |
| 15/12/2008 | 4,2000 | 1,94% | 4,2000 | 4,2600 | 4,1400 | 34.124 | ,00 |
| 12/12/2008 | 4,1200 | 0,49% | 4,0200 | 4,1400 | 3,9800 | 31.216 | ,00 |
| 11/12/2008 | 4,1000 | 0,00% | 4,0600 | 4,1600 | 4,0000 | 22.424 | ,00 |
| 10/12/2008 | 4,1000 | 0,00% | 4,1000 | 4,1800 | 4,0000 | 15.633 | ,00 |
| 09/12/2008 | 4,1000 | 1,49% | 3,9400 | 4,2400 | 3,9400 | 43.776 | ,00 |
| 08/12/2008 | 4,0400 | 5,21% | 3,9000 | 4,1000 | 3,8800 | 42.696 | ,00 |
| 05/12/2008 | 3,8400 | 1,05% | 3,8000 | 3,9000 | 3,7800 | 12.799 | ,00 |
| 04/12/2008 | 3,8000 | 0,00% | 3,8400 | 3,8400 | 3,8000 | 12.310 | ,00 |
| 03/12/2008 | 3,8000 | 1,60% | 3,7400 | 3,8400 | 3,7200 | 66.989 | ,00 |
| 02/12/2008 | 3,7400 | -2,60% | 3,8000 | 3,8800 | 3,7000 | 18.645 | ,00 |
| 01/12/2008 | 3,8400 | 1,59% | 3,7800 | 3,9000 | 3,7600 | 8.188 | ,00 |
| 28/11/2008 | 3,7800 | 0,00% | 3,8000 | 3,8000 | 3,6800 | 8.873 | ,00 |
| 27/11/2008 | 3,7800 | 1,07% | 3,8800 | 3,8800 | 3,7600 | 4.640 | ,00 |
| 26/11/2008 | 3,7400 | 0,00% | 3,7000 | 3,8000 | 3,7000 | 3.126 | ,00 |
| 25/11/2008 | 3,7400 | -1,58% | 3,9400 | 3,9400 | 3,7400 | 26.489 | ,00 |
| 24/11/2008 | 3,8000 | 0,53% | 3,8000 | 3,8400 | 3,7800 | 13.471 | ,00 |
| 21/11/2008 | 3,7800 | 1,07% | 3,7800 | 3,8000 | 3,7000 | 18.130 | ,00 |
| 20/11/2008 | 3,7400 | -2,09% | 3,7000 | 3,7800 | 3,5800 | 17.323 | ,00 |
| 19/11/2008 | 3,8200 | 3,80% | 3,8000 | 3,8400 | 3,6800 | 40.430 | ,00 |
| 18/11/2008 | 3,6800 | 1,10% | 3,6400 | 3,6800 | 3,5200 | 19.372 | ,00 |
| 17/11/2008 | 3,6400 | -3,19% | 3,7600 | 3,7600 | 3,5800 | 15.257 | ,00 |
| 14/11/2008 | 3,7600 | 4,44% | 3,8000 | 3,8000 | 3,5400 | 17.199 | ,00 |
| 13/11/2008 | 3,6000 | -1,10% | 3,6000 | 3,6200 | 3,5200 | 11.925 | ,00 |
| 12/11/2008 | 3,6400 | 1,11% | 3,6200 | 3,6800 | 3,5000 | 13.120 | ,00 |
| 11/11/2008 | 3,6000 | -5,76% | 3,8200 | 3,8200 | 3,6000 | 6.297 | ,00 |
| 10/11/2008 | 3,8200 | 4,95% | 3,7600 | 3,8600 | 3,7600 | 34.850 | ,00 |
| 07/11/2008 | 3,6400 | 0,00% | 3,5400 | 3,6600 | 3,5000 | 14.631 | ,00 |
| 06/11/2008 | 3,6400 | -7,14% | 3,9200 | 3,9200 | 3,5600 | 34.741 | ,00 |
| 05/11/2008 | 3,9200 | -2,97% | 3,9800 | 4,1000 | 3,9000 | 32.997 | ,00 |
| 04/11/2008 | 4,0400 | 2,54% | 3,9400 | 4,0400 | 3,9200 | 19.662 | ,00 |
| 03/11/2008 | 3,9400 | 3,14% | 4,0200 | 4,0400 | 3,8400 | 28.297 | ,00 |
| 31/10/2008 | 3,8200 | 7,30% | 3,6000 | 3,8800 | 3,4600 | 31.599 | ,00 |
| 30/10/2008 | 3,5600 | 4,71% | 3,5400 | 3,6200 | 3,3200 | 43.607 | ,00 |
| 29/10/2008 | 3,4000 | 15,65% | 3,1800 | 3,4400 | 3,1600 | 76.912 | ,00 |
| 27/10/2008 | 2,9400 | 7,69% | 2,6100 | 3,0000 | 2,5400 | 51.450 | ,00 |
| 24/10/2008 | 2,7300 | -13,06% | 3,0000 | 3,0000 | 2,6200 | 122.107 | ,00 |
| 23/10/2008 | 3,1400 | -10,29% | 3,4000 | 3,4800 | 3,1000 | 43.726 | ,00 |
| 22/10/2008 | 3,5000 | -6,91% | 3,7000 | 3,7000 | 3,4800 | 20.793 | ,00 |
| 21/10/2008 | 3,7600 | 0,00% | 3,8000 | 3,8200 | 3,6400 | 52.980 | ,00 |
| 20/10/2008 | 3,7600 | 2,17% | 3,9400 | 3,9400 | 3,5000 | 15.271 | ,00 |
| 17/10/2008 | 3,6800 | -5,15% | 4,0000 | 4,0400 | 3,6800 | 25.265 | ,00 |
| 16/10/2008 | 3,8800 | -3,96% | 3,7000 | 3,9200 | 3,7000 | 17.711 | ,00 |
| 15/10/2008 | 4,0400 | -0,98% | 4,2200 | 4,2200 | 3,9200 | 22.819 | ,00 |
| 14/10/2008 | 4,0800 | 3,55% | 4,0400 | 4,3000 | 4,0400 | 57.824 | ,00 |
| 13/10/2008 | 3,9400 | 6,49% | 3,9800 | 4,0400 | 3,8800 | 40.191 | ,00 |
| 10/10/2008 | 3,7000 | -7,50% | 3,6200 | 3,8800 | 3,5800 | 57.363 | ,00 |
| 09/10/2008 | 4,0000 | 0,50% | 3,9800 | 4,1600 | 3,9600 | 9.757 | ,00 |
| 08/10/2008 | 3,9800 | -4,78% | 3,9000 | 4,2000 | 3,7200 | 101.135 | ,00 |
| 07/10/2008 | 4,1800 | 0,00% | 4,2600 | 4,2600 | 4,0000 | 45.012 | ,00 |
| 06/10/2008 | 4,1800 | -9,13% | 4,4400 | 4,4400 | 4,0800 | 62.817 | ,00 |
| 03/10/2008 | 4,6000 | -4,96% | 4,9000 | 4,9000 | 4,6000 | 18.991 | ,00 |
| 02/10/2008 | 4,8400 | 0,83% | 4,8200 | 4,9600 | 4,7800 | 4.030 | ,00 |
| 01/10/2008 | 4,8000 | -0,41% | 4,8200 | 4,9400 | 4,8000 | 7.229 | ,00 |
| 30/9/2008 | 4,8200 | -1,63% | 4,8000 | 4,9200 | 4,4800 | 46.364 | ,00 |
| 29/9/2008 | 4,9000 | -2,39% | 5,0600 | 5,0600 | 4,7600 | 30.825 | ,00 |
| 26/9/2008 | 5,0200 | -3,83% | 5,2000 | 5,2000 | 4,9800 | 27.201 | ,00 |
| 25/9/2008 | 5,2200 | -1,14% | 5,3000 | 5,3000 | 5,1600 | 11.406 | ,00 |
| 24/9/2008 | 5,2800 | -0,75% | 5,3600 | 5,3600 | 5,2000 | 7.088 | ,00 |
| 23/9/2008 | 5,3200 | -0,75% | 5,2200 | 5,3600 | 5,1800 | 6.420 | ,00 |
| 22/9/2008 | 5,3600 | 0,00% | 5,4200 | 5,4400 | 5,2600 | 4.853 | ,00 |
| 19/9/2008 | 5,3600 | 4,28% | 5,3000 | 5,3600 | 5,2200 | 29.775 | ,00 |
| 18/9/2008 | 5,1400 | -0,39% | 5,1400 | 5,2400 | 5,0400 | 8.260 | ,00 |
| 17/9/2008 | 5,1600 | -1,15% | 5,3000 | 5,5800 | 5,1600 | 26.802 | ,00 |
| 16/9/2008 | 5,2200 | -2,61% | 5,2200 | 5,3200 | 5,1000 | 28.409 | ,00 |
| 15/9/2008 | 5,3600 | -3,25% | 5,4400 | 5,5200 | 5,1200 | 62.317 | ,00 |
| 12/9/2008 | 5,5400 | -0,72% | 5,6000 | 5,7000 | 5,5000 | 18.423 | ,00 |
| 11/9/2008 | 5,5800 | -3,46% | 5,7200 | 5,7400 | 5,5400 | 6.953 | ,00 |
| 10/9/2008 | 5,7800 | 0,00% | 5,7200 | 5,8000 | 5,7200 | 1.265 | ,00 |
| 09/9/2008 | 5,7800 | -1,03% | 5,8400 | 5,8800 | 5,7400 | 3.451 | ,00 |
| 08/9/2008 | 5,8400 | 1,04% | 5,8000 | 6,0000 | 5,7800 | 7.336 | ,00 |
| 05/9/2008 | 5,7800 | -1,37% | 5,8000 | 5,8200 | 5,7200 | 12.585 | ,00 |
| 04/9/2008 | 5,8600 | -2,33% | 5,9000 | 5,9600 | 5,8200 | 8.884 | ,00 |
| 03/9/2008 | 6,0000 | -1,32% | 6,0800 | 6,1000 | 5,9200 | 13.860 | ,00 |
| 02/9/2008 | 6,0800 | 2,01% | 5,9800 | 6,0800 | 5,9800 | 8.080 | ,00 |
| 01/9/2008 | 5,9600 | 1,36% | 5,8200 | 5,9800 | 5,8000 | 11.302 | ,00 |
| 29/8/2008 | 5,8800 | 0,34% | 5,8600 | 5,9000 | 5,8600 | 11.760 | ,00 |
| 28/8/2008 | 5,8600 | 2,81% | 5,7400 | 5,8800 | 5,7400 | 33.250 | ,00 |
| 27/8/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,6400 | 5.557 | ,00 |
| 26/8/2008 | 5,7000 | 0,00% | 5,7000 | 5,7800 | 5,6600 | 9.972 | ,00 |
| 25/8/2008 | 5,7000 | -1,04% | 5,9000 | 5,9000 | 5,7000 | 7.560 | ,00 |
| 22/8/2008 | 5,7600 | -1,37% | 5,7800 | 5,9000 | 5,7200 | 14.940 | ,00 |
| 21/8/2008 | 5,8400 | 2,10% | 5,6600 | 5,8800 | 5,6000 | 17.850 | ,00 |
| 20/8/2008 | 5,7200 | 0,00% | 5,7200 | 5,8000 | 5,6800 | 10.895 | ,00 |
| 19/8/2008 | 5,7200 | -1,04% | 5,7200 | 5,8000 | 5,7000 | 4.070 | ,00 |
| 18/8/2008 | 5,7800 | 1,05% | 5,7800 | 5,7800 | 5,6000 | 3.310 | ,00 |
| 14/8/2008 | 5,7200 | 0,35% | 5,7800 | 5,7800 | 5,6600 | 3.029 | ,00 |
| 13/8/2008 | 5,7000 | 1,06% | 5,6400 | 5,7000 | 5,6400 | 1.060 | ,00 |
| 12/8/2008 | 5,6400 | 0,00% | 5,6000 | 5,7000 | 5,5600 | 2.606 | ,00 |
| 11/8/2008 | 5,6400 | 0,71% | 5,7600 | 5,7600 | 5,6200 | 647 | ,00 |
| 08/8/2008 | 5,6000 | -2,10% | 5,7000 | 5,8000 | 5,6000 | 1.640 | ,00 |
| 07/8/2008 | 5,7200 | 0,35% | 5,7600 | 5,8000 | 5,7200 | 109.529 | ,00 |
| 06/8/2008 | 5,7000 | -1,72% | 5,9400 | 5,9400 | 5,6800 | 7.902 | ,00 |
| 05/8/2008 | 5,8000 | 2,47% | 5,6600 | 5,8000 | 5,6600 | 2.579 | ,00 |
| 04/8/2008 | 5,6600 | 0,00% | 5,7600 | 5,8000 | 5,6000 | 6.895 | ,00 |
| 01/8/2008 | 5,6600 | -3,41% | 5,7200 | 5,9000 | 5,6600 | 5.284 | ,00 |
| 31/7/2008 | 5,8600 | 0,00% | 5,8800 | 5,9400 | 5,8200 | 4.811 | ,00 |
| 30/7/2008 | 5,8600 | 1,38% | 5,8000 | 5,8600 | 5,7200 | 14.276 | ,00 |
| 29/7/2008 | 5,7800 | 1,05% | 5,6600 | 5,7800 | 5,6600 | 8.264 | ,00 |
| 28/7/2008 | 5,7200 | -0,69% | 5,8200 | 5,8200 | 5,7000 | 1.450 | ,00 |
| 25/7/2008 | 5,7600 | 0,70% | 5,7800 | 5,8000 | 5,6800 | 5.940 | ,00 |
| 24/7/2008 | 5,7200 | -2,39% | 5,8200 | 5,8600 | 5,7200 | 9.845 | ,00 |
| 23/7/2008 | 5,8600 | 0,69% | 5,8600 | 5,9400 | 5,8600 | 14.355 | ,00 |
| 22/7/2008 | 5,8200 | 1,04% | 5,7400 | 5,8200 | 5,7000 | 9.260 | ,00 |
| 21/7/2008 | 5,7600 | 2,49% | 5,6000 | 5,8800 | 5,6000 | 18.830 | ,00 |
| 18/7/2008 | 5,6200 | -1,06% | 5,7000 | 5,7800 | 5,6200 | 13.840 | ,00 |
| 17/7/2008 | 5,6800 | 3,27% | 5,6800 | 5,7200 | 5,6200 | 22.780 | ,00 |
| 16/7/2008 | 5,5000 | -2,83% | 5,6000 | 5,6600 | 5,4400 | 34.634 | ,00 |
| 15/7/2008 | 5,6600 | -3,08% | 5,6800 | 5,9600 | 5,6600 | 26.638 | ,00 |
| 14/7/2008 | 5,8400 | -1,68% | 5,9400 | 5,9600 | 5,8200 | 26.692 | ,00 |
| 11/7/2008 | 5,9400 | -1,66% | 5,9400 | 6,0600 | 5,9400 | 9.824 | ,00 |
| 10/7/2008 | 6,0400 | -1,95% | 6,0400 | 6,2800 | 6,0400 | 36.192 | ,00 |
| 09/7/2008 | 6,1600 | 2,33% | 6,0000 | 6,2200 | 6,0000 | 55.337 | ,00 |
| 08/7/2008 | 6,0200 | -1,31% | 6,0200 | 6,0600 | 5,9000 | 16.277 | ,00 |
| 07/7/2008 | 6,1000 | -0,33% | 6,1200 | 6,2000 | 6,0000 | 15.415 | ,00 |
| 04/7/2008 | 6,1200 | -1,92% | 6,3000 | 6,3000 | 6,1000 | 9.135 | ,00 |
| 03/7/2008 | 6,2400 | 4,35% | 5,8200 | 6,2400 | 5,8200 | 38.487 | ,00 |
| 02/7/2008 | 5,9800 | -3,24% | 6,1800 | 6,2000 | 5,9800 | 20.606 | ,00 |
| 01/7/2008 | 6,1800 | 0,32% | 6,1800 | 6,1800 | 5,9400 | 35.380 | ,00 |
| 30/6/2008 | 6,1600 | -2,22% | 6,3800 | 6,3800 | 6,1400 | 14.367 | ,00 |
| 27/6/2008 | 6,3000 | 0,96% | 6,2000 | 6,3600 | 6,0400 | 35.920 | ,00 |
| 26/6/2008 | 6,2400 | -1,27% | 6,2000 | 6,5200 | 6,1800 | 50.435 | ,00 |
| 25/6/2008 | 6,3200 | 1,28% | 6,3000 | 6,3800 | 6,2200 | 31.994 | ,00 |
| 24/6/2008 | 6,2400 | 0,00% | 6,1600 | 6,5200 | 5,9600 | 144.057 | ,00 |
| 23/6/2008 | 6,2400 | -3,11% | 6,4600 | 6,4600 | 6,1600 | 21.920 | ,00 |
| 20/6/2008 | 6,4400 | -1,83% | 6,5400 | 6,5800 | 6,3800 | 28.242 | ,00 |
| 19/6/2008 | 6,5600 | 0,92% | 6,4400 | 6,6000 | 6,4200 | 49.922 | ,00 |
| 18/6/2008 | 6,5000 | -0,61% | 6,5400 | 6,6400 | 6,4400 | 30.235 | ,00 |
| 17/6/2008 | 6,5400 | 0,62% | 6,4400 | 6,7000 | 6,4400 | 17.273 | ,00 |
| 13/6/2008 | 6,5000 | -1,52% | 6,7200 | 6,7200 | 6,4000 | 30.799 | ,00 |
| 12/6/2008 | 6,6000 | 0,00% | 6,6000 | 6,7800 | 6,5200 | 18.720 | ,00 |
| 11/6/2008 | 6,6000 | -2,65% | 6,7200 | 6,8800 | 6,4800 | 77.891 | ,00 |
| 10/6/2008 | 6,7800 | -0,29% | 6,8000 | 6,8000 | 6,6000 | 21.976 | ,00 |
| 09/6/2008 | 6,8000 | -2,86% | 6,8400 | 6,9600 | 6,8000 | 23.171 | ,00 |
| 06/6/2008 | 7,0000 | -2,78% | 7,3000 | 7,3000 | 6,9600 | 33.407 | ,00 |
| 05/6/2008 | 7,2000 | -0,83% | 7,2600 | 7,3000 | 7,1400 | 26.450 | ,00 |
| 04/6/2008 | 7,2600 | 2,54% | 7,0800 | 7,4200 | 7,0200 | 95.768 | ,00 |
| 03/6/2008 | 7,0800 | 4,73% | 6,8000 | 7,1400 | 6,7600 | 56.352 | ,00 |
| 02/6/2008 | 6,7600 | 0,60% | 6,9200 | 6,9200 | 6,7400 | 17.967 | ,00 |
| 30/5/2008 | 6,7200 | 1,51% | 6,6200 | 6,8200 | 6,6200 | 43.137 | ,00 |
| 29/5/2008 | 6,6200 | -2,65% | 6,8000 | 6,9000 | 6,6200 | 22.963 | ,00 |
| 28/5/2008 | 6,8000 | 0,29% | 6,7800 | 6,9400 | 6,7600 | 8.462 | ,00 |
| 27/5/2008 | 6,7800 | -0,29% | 7,0000 | 7,0000 | 6,7400 | 88.698 | ,00 |
| 26/5/2008 | 6,8000 | 0,29% | 6,9800 | 7,0000 | 6,6600 | 64.827 | ,00 |
| 23/5/2008 | 6,7800 | -1,74% | 6,8600 | 6,8600 | 6,7800 | 14.869 | ,00 |
| 22/5/2008 | 6,9000 | -0,58% | 6,8400 | 6,9000 | 6,7800 | 13.627 | ,00 |
| 21/5/2008 | 6,9400 | 0,58% | 6,9000 | 7,0000 | 6,8400 | 36.108 | ,00 |
| 20/5/2008 | 6,9000 | -1,43% | 7,0000 | 7,0000 | 6,9000 | 44.553 | ,00 |
| 19/5/2008 | 7,0000 | 0,57% | 6,9800 | 7,0200 | 6,8800 | 18.130 | ,00 |
| 16/5/2008 | 6,9600 | 1,75% | 6,9200 | 6,9600 | 6,8800 | 15.873 | ,00 |
| 15/5/2008 | 6,8400 | -0,58% | 6,8000 | 6,8800 | 6,6800 | 10.260 | ,00 |
| 14/5/2008 | 6,8800 | 0,29% | 6,8600 | 6,9000 | 6,8000 | 23.799 | ,00 |
| 13/5/2008 | 6,8600 | 0,29% | 6,9000 | 6,9000 | 6,8400 | 12.202 | ,00 |
| 12/5/2008 | 6,8400 | 0,59% | 6,8200 | 6,9400 | 6,8200 | 10.121 | ,00 |
| 09/5/2008 | 6,8000 | -0,87% | 6,9000 | 6,9000 | 6,7800 | 20.266 | ,00 |
| 08/5/2008 | 6,8600 | 0,00% | 6,7400 | 6,8800 | 6,7000 | 43.590 | ,00 |
| 07/5/2008 | 6,8600 | -0,87% | 6,9800 | 7,0000 | 6,8200 | 33.997 | ,00 |
| 06/5/2008 | 6,9200 | 3,28% | 6,7200 | 6,9600 | 6,7200 | 65.931 | ,00 |
| 05/5/2008 | 6,7000 | 6,01% | 6,4000 | 6,7000 | 6,3400 | 46.328 | ,00 |
| 02/5/2008 | 6,3200 | 1,94% | 6,2800 | 6,4000 | 6,2600 | 34.190 | ,00 |
| 30/4/2008 | 6,2000 | -0,64% | 6,2200 | 6,3200 | 6,1600 | 22.587 | ,00 |
| 29/4/2008 | 6,2400 | 2,97% | 6,2000 | 6,2400 | 6,1400 | 14.813 | ,00 |
| 24/4/2008 | 6,0600 | -2,26% | 6,2200 | 6,2400 | 6,0200 | 11.397 | ,00 |
| 23/4/2008 | 6,2000 | -1,59% | 6,3000 | 6,3400 | 6,1800 | 15.533 | ,00 |
| 22/4/2008 | 6,3000 | -1,87% | 6,4400 | 6,4400 | 6,3000 | 18.820 | ,00 |
| 21/4/2008 | 6,4200 | -1,23% | 6,5000 | 6,5800 | 6,4000 | 18.201 | ,00 |
| 18/4/2008 | 6,5000 | 1,56% | 6,3200 | 6,5400 | 6,2800 | 56.291 | ,00 |
| 17/4/2008 | 6,4000 | 0,00% | 6,4200 | 6,5400 | 6,3000 | 74.545 | ,00 |
| 16/4/2008 | 6,4000 | 2,24% | 6,3600 | 6,5400 | 6,2400 | 52.628 | ,00 |
| 15/4/2008 | 6,2600 | 0,00% | 6,2600 | 6,3800 | 6,2400 | 34.050 | ,00 |
| 14/4/2008 | 6,2600 | 3,30% | 5,7600 | 6,2600 | 5,7600 | 46.374 | ,00 |
| 11/4/2008 | 6,0600 | 0,00% | 6,0600 | 6,3000 | 5,9200 | 46.751 | ,00 |
| 10/4/2008 | 6,0600 | 3,06% | 5,8000 | 6,0800 | 5,8000 | 46.596 | ,00 |
| 09/4/2008 | 5,8800 | 3,16% | 5,6800 | 5,9000 | 5,6800 | 27.340 | ,00 |
| 08/4/2008 | 5,7000 | -0,35% | 5,5600 | 5,7600 | 5,5600 | 18.921 | ,00 |
| 07/4/2008 | 5,7200 | 1,78% | 5,7000 | 5,8000 | 5,6800 | 24.340 | ,00 |
| 04/4/2008 | 5,6200 | 1,08% | 5,6000 | 5,6600 | 5,5600 | 20.420 | ,00 |
| 03/4/2008 | 5,5600 | -2,46% | 5,6000 | 5,6600 | 5,5000 | 16.835 | ,00 |
| 02/4/2008 | 5,7000 | 0,00% | 5,7800 | 5,7800 | 5,6000 | 25.724 | ,00 |
| 01/4/2008 | 5,7000 | 3,64% | 5,6000 | 5,7600 | 5,5600 | 39.217 | ,00 |
| 31/3/2008 | 5,5000 | 2,61% | 5,3600 | 5,6000 | 5,3200 | 28.814 | ,00 |
| 28/3/2008 | 5,3600 | 0,00% | 5,4000 | 5,4200 | 5,2400 | 18.328 | ,00 |
| 27/3/2008 | 5,3600 | 1,90% | 5,3600 | 5,4400 | 5,3000 | 26.007 | ,00 |
| 26/3/2008 | 5,2600 | 13,36% | 4,8000 | 5,2600 | 4,8000 | 84.820 | ,00 |
| 20/3/2008 | 4,6400 | -3,73% | 4,8000 | 4,8400 | 4,6200 | 20.275 | ,00 |
| 19/3/2008 | 4,8200 | -2,82% | 5,1600 | 5,1600 | 4,8200 | 18.217 | ,00 |
| 18/3/2008 | 4,9600 | 2,90% | 4,9800 | 5,0400 | 4,8800 | 31.442 | ,00 |
| 17/3/2008 | 4,8200 | -6,59% | 5,0400 | 5,0400 | 4,8200 | 42.248 | ,00 |
| 14/3/2008 | 5,1600 | 0,00% | 5,2200 | 5,3600 | 5,1000 | 35.220 | ,00 |
| 13/3/2008 | 5,1600 | -7,19% | 5,4200 | 5,4200 | 5,1600 | 56.246 | ,00 |
| 12/3/2008 | 5,5600 | -3,14% | 5,8800 | 5,9000 | 5,5200 | 34.232 | ,00 |
| 11/3/2008 | 5,7400 | 5,90% | 5,4000 | 5,7400 | 5,4000 | 65.073 | ,00 |
| 07/3/2008 | 5,4200 | 0,37% | 5,4000 | 5,5600 | 5,3200 | 73.487 | ,00 |
| 06/3/2008 | 5,4000 | -6,90% | 5,9800 | 5,9800 | 5,4000 | 35.386 | ,00 |
| 03/3/2008 | 5,8000 | -3,33% | 5,6400 | 5,8800 | 5,6400 | 14.397 | ,00 |
| 29/2/2008 | 6,0000 | -1,96% | 6,1400 | 6,1400 | 5,8800 | 51.190 | ,00 |
| 28/2/2008 | 6,1200 | -5,85% | 6,4800 | 6,5000 | 5,8600 | 68.160 | ,00 |
| 27/2/2008 | 6,5000 | -0,61% | 6,5400 | 6,5400 | 6,4200 | 20.561 | ,00 |
| 26/2/2008 | 6,5400 | -0,61% | 6,6200 | 6,6600 | 6,5000 | 27.622 | ,00 |
| 25/2/2008 | 6,5800 | -0,30% | 6,5200 | 6,7400 | 6,5200 | 29.868 | ,00 |
| 22/2/2008 | 6,6000 | -1,49% | 6,6400 | 6,6600 | 6,5800 | 23.762 | ,00 |
| 21/2/2008 | 6,7000 | 0,90% | 6,6400 | 6,8200 | 6,6400 | 27.540 | ,00 |
| 20/2/2008 | 6,6400 | -3,77% | 6,6600 | 6,8000 | 6,6400 | 37.934 | ,00 |
| 19/2/2008 | 6,9000 | 2,37% | 6,7800 | 6,9200 | 6,7200 | 29.191 | ,00 |
| 18/2/2008 | 6,7400 | 1,20% | 6,6600 | 6,8000 | 6,6600 | 49.251 | ,00 |
| 15/2/2008 | 6,6600 | -1,77% | 6,7800 | 6,8600 | 6,6000 | 35.801 | ,00 |
| 14/2/2008 | 6,7800 | -2,59% | 7,0000 | 7,1000 | 6,7800 | 41.561 | ,00 |
| 13/2/2008 | 6,9600 | -0,57% | 7,0000 | 7,0800 | 6,8800 | 34.389 | ,00 |
| 12/2/2008 | 7,0000 | 4,48% | 6,8200 | 7,0000 | 6,7200 | 95.951 | ,00 |
| 11/2/2008 | 6,7000 | 1,52% | 6,5800 | 6,7800 | 6,5800 | 28.245 | ,00 |
| 08/2/2008 | 6,6000 | 0,30% | 6,5800 | 6,7400 | 6,5800 | 54.529 | ,00 |
| 07/2/2008 | 6,5800 | -0,30% | 6,5200 | 6,6400 | 6,5200 | 58.602 | ,00 |
| 06/2/2008 | 6,6000 | 0,92% | 6,4000 | 6,6000 | 6,3800 | 60.352 | ,00 |
| 05/2/2008 | 6,5400 | -2,39% | 6,6400 | 6,6600 | 6,5000 | 71.154 | ,00 |
| 04/2/2008 | 6,7000 | 1,21% | 6,7000 | 6,7400 | 6,6400 | 97.839 | ,00 |
| 01/2/2008 | 6,6200 | 5,41% | 6,5000 | 6,7000 | 6,5000 | 116.667 | ,00 |
| 31/1/2008 | 6,2800 | -3,98% | 6,7000 | 6,7000 | 6,2800 | 99.785 | ,00 |
| 30/1/2008 | 6,5400 | 4,14% | 6,3200 | 6,6600 | 6,3000 | 128.682 | ,00 |
| 29/1/2008 | 6,2800 | 9,79% | 5,9400 | 6,2800 | 5,9000 | 99.938 | ,00 |
| 28/1/2008 | 5,7200 | -5,61% | 5,9000 | 5,9000 | 5,7000 | 79.448 | ,00 |
| 25/1/2008 | 6,0600 | 3,06% | 5,9400 | 6,1200 | 5,8800 | 667.752 | ,00 |
| 24/1/2008 | 5,8800 | 10,94% | 5,8000 | 5,9000 | 5,5800 | 113.115 | ,00 |
| 23/1/2008 | 5,3000 | -5,69% | 5,9400 | 6,0200 | 5,3000 | 311.621 | ,00 |
| 22/1/2008 | 5,6200 | 0,72% | 5,0600 | 5,9400 | 4,9000 | 307.687 | ,00 |
| 21/1/2008 | 5,5800 | -11,43% | 5,9200 | 6,1000 | 5,5000 | 230.135 | ,00 |
| 18/1/2008 | 6,3000 | 1,61% | 6,1200 | 6,3800 | 6,1000 | 88.403 | ,00 |
| 17/1/2008 | 6,2000 | 3,68% | 6,2000 | 6,2600 | 6,0000 | 171.374 | ,00 |
| 16/1/2008 | 5,9800 | -2,61% | 5,9800 | 6,1800 | 5,8200 | 208.458 | ,00 |
| 15/1/2008 | 6,1400 | -2,54% | 6,3600 | 6,4400 | 6,1000 | 171.338 | ,00 |
| 14/1/2008 | 6,3000 | -4,26% | 6,5200 | 6,6600 | 6,3000 | 152.202 | ,00 |
| 11/1/2008 | 6,5800 | -1,79% | 6,7800 | 6,9000 | 6,3200 | 228.718 | ,00 |
| 10/1/2008 | 6,7000 | -4,56% | 7,3200 | 7,4200 | 6,6800 | 260.251 | ,00 |
| 09/1/2008 | 7,0200 | -8,12% | 7,7000 | 7,7000 | 7,0200 | 138.726 | ,00 |
| 08/1/2008 | 7,6400 | -2,05% | 7,9600 | 7,9600 | 7,6200 | 117.290 | ,00 |
| 07/1/2008 | 7,8000 | 1,83% | 7,4000 | 7,9200 | 7,4000 | 175.893 | ,00 |
| 04/1/2008 | 7,6600 | 0,79% | 7,6000 | 7,9000 | 7,4800 | 308.136 | ,00 |
| 03/1/2008 | 7,6000 | 2,43% | 7,4200 | 8,1600 | 7,3200 | 625.968 | ,00 |
| 02/1/2008 | 7,4200 | 17,78% | 6,4200 | 7,4200 | 6,4200 | 197.094 | ,00 |
| 31/12/2007 | 6,3000 | 8,62% | 5,8000 | 6,3000 | 5,8000 | 78.207 | 483.373,24 |
| 28/12/2007 | 5,8000 | -0,34% | 5,7800 | 5,9200 | 5,7800 | 36.080 | 210.896,26 |
| 27/12/2007 | 5,8200 | -2,68% | 5,9800 | 6,0000 | 5,7400 | 40.108 | 236.216,44 |
| 24/12/2007 | 5,9800 | -1,32% | 6,0600 | 6,1600 | 5,9600 | 16.140 | 97.104,66 |
| 21/12/2007 | 6,0600 | -0,33% | 6,1200 | 6,2000 | 6,0400 | 52.735 | 322.235,92 |
| 20/12/2007 | 6,0800 | -1,62% | 6,2800 | 6,3200 | 6,0600 | 33.885 | 208.510,80 |
| 19/12/2007 | 6,1800 | 0,98% | 6,1000 | 6,3400 | 5,9800 | 205.509 | 1.272.525,98 |
| 18/12/2007 | 6,1200 | -1,92% | 6,2400 | 6,3400 | 6,1000 | 48.495 | 300.064,66 |
| 17/12/2007 | 6,2400 | -2,50% | 6,4000 | 6,4000 | 6,0800 | 46.322 | 290.490,06 |
| 14/12/2007 | 6,4000 | -2,44% | 6,7200 | 6,7200 | 6,4000 | 40.298 | 263.514,62 |
| 13/12/2007 | 6,5600 | -1,20% | 6,6800 | 6,7000 | 6,4000 | 135.299 | 887.850,08 |
| 12/12/2007 | 6,6400 | 4,40% | 6,3200 | 6,7800 | 6,3000 | 212.473 | 1.402.607,18 |
| 11/12/2007 | 6,3600 | 5,65% | 6,0900 | 6,3600 | 6,0500 | 61.552 | 1.520.884,88 |
| 10/12/2007 | 6,0200 | 3,97% | 6,0000 | 6,2600 | 5,8600 | 65.754 | 1.583.681,86 |
| 07/12/2007 | 5,7900 | 1,40% | 5,8400 | 5,9600 | 5,6600 | 41.865 | 973.364,84 |
| 06/12/2007 | 5,7100 | -0,35% | 5,8600 | 5,9100 | 5,6900 | 29.419 | 675.407,02 |
| 05/12/2007 | 5,7300 | 4,18% | 5,5400 | 5,8600 | 5,5400 | 75.632 | 1.720.879,74 |
| 04/12/2007 | 5,5000 | 0,18% | 5,6600 | 5,6600 | 5,4600 | 29.927 | 664.284,44 |
| 03/12/2007 | 5,4900 | 1,10% | 5,4300 | 5,7400 | 5,3200 | 10.736 | 236.657,74 |
| 30/11/2007 | 5,4300 | 2,84% | 5,2800 | 5,4300 | 5,2600 | 7.487 | 159.976,38 |
| 29/11/2007 | 5,2800 | 0,96% | 5,3800 | 5,3900 | 5,2300 | 21.836 | 462.053,64 |
| 28/11/2007 | 5,2300 | 0,97% | 5,0500 | 5,4100 | 5,0500 | 12.053 | 253.237,70 |
| 27/11/2007 | 5,1800 | -48,71% | 5,0100 | 5,1900 | 4,9400 | 13.172 | 265.852,66 |
| 26/11/2007 | 10,1000 | -2,32% | 10,4800 | 10,4800 | 10,1000 | 9.302 | 94.779,00 |
| 23/11/2007 | 10,3400 | 2,78% | 10,2000 | 10,3400 | 9,9800 | 23.089 | 230.577,94 |
| 22/11/2007 | 10,0600 | -0,20% | 9,9000 | 10,1400 | 9,7600 | 21.610 | 217.006,00 |
| 21/11/2007 | 10,0800 | -5,08% | 10,2400 | 10,4000 | 9,7000 | 47.732 | 480.082,00 |
| 20/11/2007 | 10,6200 | 0,38% | 10,5800 | 11,0200 | 10,3200 | 52.020 | 55.021.960,00 |
| 19/11/2007 | 10,5800 | 0,00% | 10,8800 | 10,8800 | 10,1400 | 17.898 | 185.427,78 |
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 |
| ΠΡΔ | 0,4180 | 4,50 % | 0,0180 | 58.094 |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 0,0350 | 2.281 |
| ACAG | 7,2800 | 3,41 % | 0,2400 | 213.783 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2580 | -1,62 % | -0,0700 | 47.000.504 |
| ΠΕΙΡ | 8,6880 | -1,00 % | -0,0880 | 42.205.151 |
| ΕΤΕ | 15,2000 | -2,88 % | -0,4500 | 37.748.641 |
| MTLN | 47,3000 | 2,16 % | 1,0000 | 35.521.485 |
| ΑΛΦΑ | 4,0900 | -2,57 % | -0,1080 | 28.755.458 |
| ΔΕΗ | 20,0800 | 1,36 % | 0,2700 | 14.196.748 |
| ΓΕΚΤΕΡΝΑ | 33,4200 | 1,21 % | 0,4000 | 14.159.908 |
| CENER | 19,0800 | 1,49 % | 0,2800 | 11.019.162 |
| ΟΠΑΠ | 17,3900 | 1,93 % | 0,3300 | 10.338.096 |
| ΜΠΕΛΑ | 25,2000 | 0,00 % | 0,0000 | 7.922.719 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2580 | -1,62 % | 10.939.282 | 47,00εκ. |
| ΑΛΦΑ | 4,0900 | -2,57 % | 6.864.077 | 28,76εκ. |
| ΠΕΙΡ | 8,6880 | -1,00 % | 4.812.127 | 42,21εκ. |
| ΕΤΕ | 15,2000 | -2,88 % | 2.438.998 | 37,75εκ. |
| BYLOT | 1,0200 | -0,97 % | 2.059.201 | 2,12εκ. |
| CREDIA | 1,4820 | -1,33 % | 760.965 | 1,13εκ. |
| MTLN | 47,3000 | 2,16 % | 751.251 | 35,52εκ. |
| ΔΕΗ | 20,0800 | 1,36 % | 700.901 | 14,20εκ. |
| ΟΠΑΠ | 17,3900 | 1,93 % | 595.908 | 10,34εκ. |
| CENER | 19,0800 | 1,49 % | 579.057 | 11,02εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,1900 | 2,82 % | 90.212 | 1,19 % |
| REALCONS | 6,2000 | -1,59 % | 235.988 | 1,10 % |
| ACAG | 7,2800 | 3,41 % | 213.783 | 0,59 % |
| MTLN | 47,3000 | 2,16 % | 751.251 | 0,53 % |
| ΓΕΚΤΕΡΝΑ | 33,4200 | 1,21 % | 423.458 | 0,41 % |
| ΠΕΙΡ | 8,6880 | -1,00 % | 4.812.127 | 0,39 % |
| ONYX | 1,5400 | -9,14 % | 251.694 | 0,37 % |
| ΒΙΟΚΑ | 1,8750 | 1,90 % | 77.870 | 0,32 % |
| ΑΒΑΞ | 3,3950 | -1,88 % | 471.246 | 0,32 % |
| ΕΥΡΩΒ | 4,2580 | -1,62 % | 10.939.282 | 0,30 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,3600 | 9,68 % | 410 | 18,55 % |
| ONYX | 1,5400 | -9,14 % | 251.694 | 12,98 % |
| ΣΙΔΜΑ | 1,9400 | 2,65 % | 23.720 | 7,94 % |
| ΕΤΕ | 15,2000 | -2,88 % | 2.438.998 | 6,68 % |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 2.281 | 6,55 % |
| ΓΚΜΕΖΖ | 0,4880 | -2,20 % | 106.716 | 6,41 % |
| ΤΡΑΣΤΟΡ | 1,3200 | 0,76 % | 4.490 | 6,11 % |
| ΔΑΑ | 11,5000 | 1,05 % | 170.539 | 5,71 % |
| ACAG | 7,2800 | 3,41 % | 213.783 | 5,68 % |
| TREK | 3,1200 | -1,27 % | 1.255 | 5,38 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|