| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)
3,9300 €
0,0100 (0,26%)
- Άνοιγμα 3,9200
- Υψηλό 4,0000
- Χαμηλό 3,9000
- Όγκος 6.487
- Τζίρος 25.553 €
- Πράξεις 27
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -1,12% | 10,8800 | 10,8800 | 10,1400 | 17.898 | 185.427,78 |
| 16/11/2007 | 10,7000 | -0,37% | 10,5000 | 10,7800 | 10,5000 | 42.814 | 452.696,88 |
| 15/11/2007 | 10,7400 | -1,47% | 10,9000 | 10,9000 | 10,7000 | 36.888 | 398.105,80 |
| 14/11/2007 | 10,9000 | 0,00% | 11,0000 | 11,1000 | 10,9000 | 22.300 | 244.877,10 |
| 13/11/2007 | 10,9000 | -1,45% | 11,0000 | 11,0000 | 10,8000 | 24.070 | 26.327.160,00 |
| 12/11/2007 | 11,0600 | 0,55% | 11,0000 | 11,2800 | 10,9000 | 22.999 | 255.391,00 |
| 09/11/2007 | 11,0000 | -2,65% | 11,3600 | 11,7400 | 11,0000 | 33.918 | 379.348,00 |
| 08/11/2007 | 11,3000 | 2,91% | 10,9200 | 11,3000 | 10,7600 | 17.173 | 188.865,00 |
| 07/11/2007 | 10,9800 | -0,18% | 11,0000 | 11,1400 | 10,9200 | 34.157 | 376.335,30 |
| 06/11/2007 | 11,0000 | 0,73% | 10,9600 | 11,0600 | 10,9400 | 48.970 | 539.361,00 |
| 05/11/2007 | 10,9200 | -0,73% | 11,0000 | 11,0000 | 10,8800 | 7.310 | 80.071,44 |
| 02/11/2007 | 11,0000 | 1,48% | 10,7400 | 11,1400 | 10,7200 | 32.764 | 360.649,96 |
| 01/11/2007 | 10,8400 | -1,45% | 11,0000 | 11,0800 | 10,5600 | 51.114 | 558.874,00 |
| 31/10/2007 | 11,0000 | -1,79% | 11,2600 | 11,3400 | 10,9400 | 64.747 | 722.679,00 |
| 30/10/2007 | 11,2000 | 2,19% | 10,9600 | 11,6000 | 10,9200 | 130.768 | 1.480.222,92 |
| 29/10/2007 | 10,9600 | 0,55% | 11,0000 | 11,3200 | 10,8800 | 68.942 | 762.479,00 |
| 26/10/2007 | 10,9000 | 8,57% | 10,0400 | 10,9000 | 10,0400 | 67.028 | 704.102,20 |
| 25/10/2007 | 10,0400 | 0,80% | 9,9000 | 10,1800 | 9,8000 | 24.730 | 248.294,00 |
| 24/10/2007 | 9,9600 | 5,96% | 9,4400 | 9,9600 | 9,3400 | 57.714 | 557.619,00 |
| 23/10/2007 | 9,4000 | 1,08% | 9,4200 | 9,5000 | 9,3600 | 15.990 | 150.965,00 |
| 22/10/2007 | 9,3000 | -1,27% | 9,3000 | 9,4800 | 8,9200 | 17.274 | 160.400,00 |
| 19/10/2007 | 9,4200 | 2,17% | 9,3800 | 9,4800 | 9,3000 | 13.203 | 124.462,00 |
| 18/10/2007 | 9,2200 | -1,91% | 9,5000 | 9,5200 | 9,2000 | 18.934 | 176.511,00 |
| 17/10/2007 | 9,4000 | 4,68% | 9,1000 | 9,4000 | 9,1000 | 135.479 | 1.252.398,00 |
| 16/10/2007 | 8,9800 | -1,54% | 9,0200 | 9,2000 | 8,9400 | 16.478 | 148.826,12 |
| 15/10/2007 | 9,1200 | 2,93% | 9,2800 | 9,2800 | 9,0000 | 12.322 | 112.094,36 |
| 12/10/2007 | 8,8600 | -0,45% | 8,9000 | 9,0400 | 8,8000 | 25.855 | 229.364,00 |
| 11/10/2007 | 8,9000 | 0,23% | 8,9800 | 9,0600 | 8,9000 | 20.458 | 183.727,00 |
| 10/10/2007 | 8,8800 | -1,55% | 9,0200 | 9,0800 | 8,8800 | 15.021 | 134.821,00 |
| 09/10/2007 | 9,0200 | 0,00% | 9,0200 | 9,2000 | 9,0000 | 22.033 | 200.290,00 |
| 08/10/2007 | 9,0200 | -0,88% | 9,2000 | 9,2000 | 9,0200 | 10.799 | 98.530,48 |
| 05/10/2007 | 9,1000 | -0,87% | 9,2200 | 9,2200 | 9,0200 | 12.699 | 115.369,80 |
| 04/10/2007 | 9,1800 | -0,22% | 9,2200 | 9,2400 | 9,0600 | 16.890 | 155.205,00 |
| 03/10/2007 | 9,2000 | 1,10% | 9,1000 | 9,2000 | 9,0200 | 13.173 | 119.985,00 |
| 02/10/2007 | 9,1000 | 2,02% | 9,0800 | 9,2400 | 8,9600 | 49.595 | 452.594,00 |
| 01/10/2007 | 8,9200 | 2,06% | 8,7600 | 9,0600 | 8,7600 | 65.002 | 581.575,00 |
| 28/9/2007 | 8,7400 | 1,63% | 8,7000 | 8,7400 | 8,5200 | 35.033 | 304.622,20 |
| 27/9/2007 | 8,6000 | 4,88% | 8,2600 | 8,8400 | 8,2600 | 67.895 | 585.982,00 |
| 26/9/2007 | 8,2000 | 0,00% | 8,5800 | 8,5800 | 8,2000 | 11.345 | 94.288,00 |
| 25/9/2007 | 8,2000 | -1,20% | 8,5000 | 8,5800 | 8,1400 | 26.917 | 224.567,60 |
| 24/9/2007 | 8,3000 | 2,47% | 8,0800 | 8,4800 | 8,0800 | 43.580 | 363.966,00 |
| 21/9/2007 | 8,1000 | 0,00% | 8,0600 | 8,1000 | 7,9000 | 8.161 | 65.494,50 |
| 20/9/2007 | 8,1000 | 0,50% | 7,9800 | 8,1000 | 7,9800 | 856 | 6.886,00 |
| 19/9/2007 | 8,0600 | 0,75% | 8,1000 | 8,1000 | 7,9400 | 14.642 | 117.551,00 |
| 18/9/2007 | 8,0000 | 0,00% | 7,9600 | 8,0800 | 7,8000 | 2.750 | 21.933,00 |
| 17/9/2007 | 8,0000 | 8,11% | 7,6000 | 8,1200 | 7,6000 | 59.875 | 473.367,00 |
| 14/9/2007 | 7,4000 | -0,80% | 7,5000 | 7,6000 | 7,3600 | 6.516 | 48.484,00 |
| 13/9/2007 | 7,4600 | 0,54% | 7,5000 | 7,6600 | 7,3400 | 7.301 | 54.586,00 |
| 12/9/2007 | 7,4200 | -1,07% | 7,5000 | 7,6000 | 7,4000 | 4.739 | 35.484,46 |
| 11/9/2007 | 7,5000 | -1,32% | 7,6000 | 7,7600 | 7,4800 | 3.800 | 28.830,00 |
| 10/9/2007 | 7,6000 | -1,04% | 7,6000 | 7,6000 | 7,4800 | 8.528 | 64.301,00 |
| 07/9/2007 | 7,6800 | -1,54% | 7,6000 | 7,7000 | 7,5600 | 3.110 | 23.652,00 |
| 06/9/2007 | 7,8000 | 0,78% | 7,6800 | 7,8000 | 7,5000 | 3.880 | 29.948,00 |
| 05/9/2007 | 7,7400 | -2,03% | 7,7400 | 7,7400 | 7,7400 | 1.570 | 12.151,80 |
| 04/9/2007 | 7,9000 | 0,00% | 7,8600 | 7,9600 | 7,7000 | 3.213 | 25.318,70 |
| 03/9/2007 | 7,9000 | 1,80% | 7,9400 | 7,9400 | 7,7400 | 1.144 | 8.888,94 |
| 31/8/2007 | 7,7600 | 0,26% | 7,7600 | 7,8000 | 7,7600 | 6.200 | 48.128,00 |
| 30/8/2007 | 7,7400 | 0,78% | 7,7800 | 7,9400 | 7,7200 | 4.763 | 37.351,24 |
| 29/8/2007 | 7,6800 | -1,54% | 7,6200 | 7,7800 | 7,6200 | 1.000 | 7.696,00 |
| 28/8/2007 | 7,8000 | -1,52% | 7,8800 | 7,8800 | 7,7800 | 1.267 | 9.888,60 |
| 27/8/2007 | 7,9200 | 2,06% | 7,6600 | 7,9200 | 7,6600 | 7.780 | 61.022,34 |
| 24/8/2007 | 7,7600 | -0,51% | 7,6000 | 7,7600 | 7,5800 | 1.763 | 13.480,88 |
| 23/8/2007 | 7,8000 | -1,02% | 7,8600 | 7,9400 | 7,7800 | 7.667 | 60.144,02 |
| 22/8/2007 | 7,8800 | 2,87% | 7,6800 | 7,8800 | 7,6800 | 3.009 | 23.693,42 |
| 21/8/2007 | 7,6600 | -0,78% | 7,6400 | 7,8600 | 7,6400 | 1.000 | 7.710,00 |
| 20/8/2007 | 7,7200 | 0,52% | 7,8400 | 7,8400 | 7,7200 | 2.881 | 22.465,32 |
| 17/8/2007 | 7,6800 | 4,07% | 7,1000 | 7,6800 | 7,1000 | 32.643 | 240.769,10 |
| 16/8/2007 | 7,3800 | -6,35% | 7,1400 | 7,5200 | 7,1400 | 42.236 | 314.431,68 |
| 14/8/2007 | 7,8800 | 5,63% | 7,3400 | 7,8800 | 7,3400 | 4.510 | 34.092,00 |
| 13/8/2007 | 7,4600 | 0,27% | 7,4800 | 7,5600 | 7,3600 | 8.937 | 66.798,68 |
| 10/8/2007 | 7,4400 | -5,58% | 7,5400 | 7,6800 | 7,4000 | 34.340 | 257.452,32 |
| 09/8/2007 | 7,8800 | -4,60% | 8,0200 | 8,0200 | 7,8000 | 22.441 | 178.047,74 |
| 08/8/2007 | 8,2600 | 2,74% | 8,1000 | 8,2600 | 8,0400 | 6.666 | 54.045,08 |
| 07/8/2007 | 8,0400 | 2,55% | 8,0000 | 8,3400 | 7,8800 | 38.256 | 307.866,14 |
| 06/8/2007 | 7,8400 | -1,01% | 7,9000 | 7,9200 | 7,8000 | 6.090 | 48.008,00 |
| 03/8/2007 | 7,9200 | -1,25% | 7,8800 | 7,9200 | 7,8800 | 2.063 | 16.298,96 |
| 02/8/2007 | 8,0200 | 1,01% | 7,9000 | 8,0200 | 7,9000 | 3.440 | 27.300,80 |
| 01/8/2007 | 7,9400 | -1,00% | 8,0200 | 8,0200 | 7,7200 | 4.559 | 35.686,46 |
| 31/7/2007 | 8,0200 | 2,56% | 8,0000 | 8,0200 | 7,8400 | 5.270 | 38.049,62 |
| 30/7/2007 | 7,8200 | -2,98% | 8,0400 | 8,0400 | 7,8000 | 5.920 | 38.909,40 |
| 27/7/2007 | 8,0600 | -0,98% | 7,9600 | 8,2000 | 7,8000 | 31.960 | 256.932,08 |
| 26/7/2007 | 8,1400 | -4,24% | 8,5000 | 8,5400 | 8,1400 | 11.874 | 89.598,28 |
| 25/7/2007 | 8,5000 | -0,47% | 8,3000 | 8,5000 | 8,3000 | 5.994 | 4.617.820,00 |
| 24/7/2007 | 8,5400 | -2,51% | 8,8200 | 8,8200 | 8,5400 | 7.960 | 67.844,60 |
| 23/7/2007 | 8,7600 | 0,69% | 8,6800 | 8,8000 | 8,6600 | 13.556 | 118.081,62 |
| 20/7/2007 | 8,7000 | -2,03% | 8,8600 | 8,8800 | 8,7000 | 9.810 | 85.944,40 |
| 19/7/2007 | 8,8800 | 0,00% | 8,9800 | 8,9800 | 8,7400 | 2.789 | 24.088,44 |
| 18/7/2007 | 8,8800 | -0,67% | 8,9000 | 8,9000 | 8,8000 | 3.277 | 26.472,00 |
| 17/7/2007 | 8,9400 | 0,45% | 9,0000 | 9,0000 | 8,7000 | 8.645 | 76.592,62 |
| 16/7/2007 | 8,9000 | -0,67% | 9,3000 | 9,3000 | 8,7200 | 20.228 | 178.285,16 |
| 13/7/2007 | 8,9600 | -1,54% | 9,2200 | 9,2200 | 8,8200 | 8.078 | 72.719,20 |
| 12/7/2007 | 9,1000 | 0,22% | 9,1600 | 9,2200 | 8,9200 | 78.830 | 714.620,20 |
| 11/7/2007 | 9,0800 | 3,65% | 8,4200 | 9,1400 | 8,4200 | 46.091 | 342.502,82 |
| 10/7/2007 | 8,7600 | 3,06% | 8,5000 | 8,7600 | 8,3000 | 34.072 | 286.547,60 |
| 09/7/2007 | 8,5000 | 4,68% | 8,1800 | 8,6800 | 8,1800 | 63.778 | 537.820,78 |
| 06/7/2007 | 8,1200 | 0,00% | 8,0000 | 8,1600 | 8,0000 | 18.517 | 139.271,12 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|