| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 472.789 |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | -0,0800 | 3.862 |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | -0,0350 | 5.621 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 13.560 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 11.467 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 145.864 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.610 |
| ΕΕΕ | 43,8600 | -1,92 % | -0,8600 | 21.707 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 12.031 |
Συνεχης ενημερωση
Ε.ΥΔ.Α.Π. Α.Ε. (ΕΥΔΑΠ)
7,8600 €
0,0000 (0,00%)
- Άνοιγμα 7,9000
- Υψηλό 7,9900
- Χαμηλό 7,8000
- Όγκος 27.687
- Τζίρος 218.116 €
- Πράξεις 187
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/1/2015 | 5,1600 | -1,53% | 5,2400 | 5,2500 | 5,1200 | 34.082 | ,00 |
| 20/1/2015 | 5,2400 | -0,19% | 5,2500 | 5,3500 | 5,2400 | 7.491 | ,00 |
| 19/1/2015 | 5,2500 | 0,96% | 5,3500 | 5,3600 | 5,2100 | 162.925 | ,00 |
| 16/1/2015 | 5,2000 | -2,80% | 5,4000 | 5,4500 | 5,2000 | 38.825 | ,00 |
| 15/1/2015 | 5,3500 | -6,96% | 5,6200 | 5,9200 | 5,3500 | 101.372 | ,00 |
| 14/1/2015 | 5,7500 | 1,77% | 5,6000 | 5,7500 | 5,3600 | 74.841 | ,00 |
| 13/1/2015 | 5,6500 | -1,57% | 5,8200 | 5,8800 | 5,6400 | 39.731 | ,00 |
| 12/1/2015 | 5,7400 | 7,69% | 5,3500 | 5,7800 | 5,2800 | 55.036 | ,00 |
| 09/1/2015 | 5,3300 | 2,90% | 5,2500 | 5,4100 | 5,1800 | 25.257 | ,00 |
| 08/1/2015 | 5,1800 | -4,25% | 5,5000 | 5,5100 | 5,0300 | 42.983 | ,00 |
| 07/1/2015 | 5,4100 | -5,09% | 5,7000 | 5,7900 | 5,3000 | 35.579 | ,00 |
| 05/1/2015 | 5,7000 | -9,81% | 6,1000 | 6,1000 | 5,7000 | 28.179 | ,00 |
| 02/1/2015 | 6,3200 | 1,12% | 6,3900 | 6,4300 | 6,1200 | 18.543 | ,00 |
| 31/12/2014 | 6,2500 | -0,32% | 6,2500 | 6,2900 | 6,1300 | 114.857 | ,00 |
| 30/12/2014 | 6,2700 | 2,45% | 6,2000 | 6,4000 | 6,1000 | 29.600 | ,00 |
| 29/12/2014 | 6,1200 | -3,77% | 6,1700 | 6,1800 | 5,7400 | 53.847 | ,00 |
| 23/12/2014 | 6,3600 | -2,15% | 6,3800 | 6,3900 | 6,1000 | 53.595 | ,00 |
| 22/12/2014 | 6,5000 | 1,56% | 7,4700 | 7,4700 | 6,5000 | 75.155 | ,00 |
| 19/12/2014 | 6,4000 | 0,00% | 6,5000 | 6,6500 | 5,9600 | 104.624 | ,00 |
| 18/12/2014 | 6,4000 | 2,56% | 6,2500 | 6,4000 | 5,8800 | 30.396 | ,00 |
| 17/12/2014 | 6,2400 | 8,52% | 5,7500 | 6,2900 | 5,7500 | 30.547 | ,00 |
| 16/12/2014 | 5,7500 | -0,35% | 5,7900 | 5,7900 | 5,6100 | 14.174 | ,00 |
| 15/12/2014 | 5,7700 | 2,67% | 5,5000 | 5,7700 | 5,4800 | 28.313 | ,00 |
| 12/12/2014 | 5,6200 | -1,23% | 5,5000 | 5,7800 | 5,4500 | 67.571 | ,00 |
| 11/12/2014 | 5,6900 | -5,95% | 6,1500 | 6,1500 | 5,5200 | 111.195 | ,00 |
| 10/12/2014 | 6,0500 | 0,50% | 6,0200 | 6,2800 | 5,7100 | 45.392 | ,00 |
| 09/12/2014 | 6,0200 | -15,57% | 7,1300 | 7,1300 | 6,0200 | 91.837 | ,00 |
| 08/12/2014 | 7,1300 | -2,46% | 7,3100 | 7,4400 | 7,0600 | 14.668 | ,00 |
| 05/12/2014 | 7,3100 | 4,13% | 7,0000 | 7,3100 | 7,0000 | 19.465 | ,00 |
| 04/12/2014 | 7,0200 | -3,84% | 7,3000 | 7,4000 | 7,0200 | 238.581 | ,00 |
| 03/12/2014 | 7,3000 | 2,53% | 7,0000 | 7,3700 | 7,0000 | 241.538 | ,00 |
| 02/12/2014 | 7,1200 | 6,27% | 6,7700 | 7,1200 | 6,7700 | 71.305 | ,00 |
| 01/12/2014 | 6,7000 | -2,90% | 6,9000 | 6,9000 | 6,6800 | 20.748 | ,00 |
| 28/11/2014 | 6,9000 | 0,00% | 6,9000 | 7,0000 | 6,5300 | 58.112 | ,00 |
| 27/11/2014 | 6,9000 | -0,86% | 7,0000 | 7,0000 | 6,6100 | 46.343 | ,00 |
| 26/11/2014 | 6,9600 | -0,43% | 6,9300 | 6,9900 | 6,7300 | 32.302 | ,00 |
| 25/11/2014 | 6,9900 | -1,13% | 7,0700 | 7,2600 | 6,8300 | 143.353 | ,00 |
| 24/11/2014 | 7,0700 | 1,14% | 6,7500 | 7,1300 | 6,7500 | 42.272 | ,00 |
| 21/11/2014 | 6,9900 | 2,64% | 6,8000 | 6,9900 | 6,5000 | 88.569 | ,00 |
| 20/11/2014 | 6,8100 | 1,19% | 6,5100 | 6,8100 | 6,5000 | 71.822 | ,00 |
| 19/11/2014 | 6,7300 | 3,06% | 6,4300 | 6,8000 | 6,4300 | 53.464 | ,00 |
| 18/11/2014 | 6,5300 | 2,35% | 6,4800 | 6,5600 | 6,3400 | 20.017 | ,00 |
| 17/11/2014 | 6,3800 | 1,92% | 6,2500 | 6,4500 | 6,2500 | 230.943 | ,00 |
| 14/11/2014 | 6,2600 | 0,32% | 6,2400 | 6,4800 | 6,2400 | 28.439 | ,00 |
| 13/11/2014 | 6,2400 | 0,65% | 6,2000 | 6,3800 | 6,1300 | 36.960 | ,00 |
| 12/11/2014 | 6,2000 | 3,16% | 5,7600 | 6,2300 | 5,7600 | 67.122 | ,00 |
| 11/11/2014 | 6,0100 | -0,17% | 6,0200 | 6,1400 | 5,9500 | 72.819 | ,00 |
| 10/11/2014 | 6,0200 | -2,59% | 6,0000 | 6,1000 | 5,6800 | 86.142 | ,00 |
| 07/11/2014 | 6,1800 | -2,52% | 6,3400 | 6,3400 | 6,0500 | 107.084 | ,00 |
| 06/11/2014 | 6,3400 | 1,28% | 6,2600 | 6,3400 | 6,1400 | 23.132 | ,00 |
| 05/11/2014 | 6,2600 | 2,79% | 6,0900 | 6,2800 | 5,8500 | 47.533 | ,00 |
| 04/11/2014 | 6,0900 | 5,00% | 5,8000 | 6,0900 | 5,8000 | 49.788 | ,00 |
| 03/11/2014 | 5,8000 | 5,26% | 5,5100 | 5,8300 | 5,5100 | 62.307 | ,00 |
| 31/10/2014 | 5,5100 | 4,95% | 5,2700 | 5,5500 | 5,2700 | 139.061 | ,00 |
| 30/10/2014 | 5,2500 | 0,96% | 5,2000 | 5,2900 | 5,0000 | 96.716 | ,00 |
| 29/10/2014 | 5,2000 | -4,76% | 5,4600 | 5,5700 | 5,2000 | 84.746 | ,00 |
| 27/10/2014 | 5,4600 | -7,46% | 6,0000 | 6,0900 | 5,3700 | 84.627 | ,00 |
| 24/10/2014 | 5,9000 | -0,84% | 6,0600 | 6,0600 | 5,9000 | 53.666 | ,00 |
| 23/10/2014 | 5,9500 | -2,78% | 6,0300 | 6,1000 | 5,9000 | 50.196 | ,00 |
| 22/10/2014 | 6,1200 | -3,77% | 6,3600 | 6,4800 | 6,1200 | 86.181 | ,00 |
| 21/10/2014 | 6,3600 | 0,00% | 6,3600 | 6,6000 | 6,1800 | 216.857 | ,00 |
| 20/10/2014 | 6,3600 | 3,08% | 6,2300 | 6,3600 | 5,9900 | 102.150 | ,00 |
| 17/10/2014 | 6,1700 | 6,75% | 5,9800 | 6,2400 | 5,8600 | 164.163 | ,00 |
| 16/10/2014 | 5,7800 | -3,67% | 6,1700 | 6,2400 | 5,6700 | 377.320 | ,00 |
| 15/10/2014 | 6,0000 | -14,04% | 6,9500 | 7,1000 | 5,8400 | 230.111 | ,00 |
| 14/10/2014 | 6,9800 | -5,55% | 7,2200 | 7,2300 | 6,8300 | 83.293 | ,00 |
| 13/10/2014 | 7,3900 | 0,54% | 7,4400 | 7,7900 | 7,2200 | 143.739 | ,00 |
| 10/10/2014 | 7,3500 | 5,76% | 6,9000 | 7,3500 | 6,9000 | 180.949 | ,00 |
| 09/10/2014 | 6,9500 | 1,91% | 6,8200 | 7,0500 | 6,8200 | 34.341 | ,00 |
| 08/10/2014 | 6,8200 | -0,29% | 6,8900 | 7,1000 | 6,8100 | 48.385 | ,00 |
| 07/10/2014 | 6,8400 | -0,58% | 6,9800 | 6,9800 | 6,7600 | 51.262 | ,00 |
| 06/10/2014 | 6,8800 | 0,88% | 6,8200 | 7,0200 | 6,7700 | 77.788 | ,00 |
| 03/10/2014 | 6,8200 | -1,16% | 6,9000 | 7,0900 | 6,6800 | 99.588 | ,00 |
| 02/10/2014 | 6,9000 | -0,72% | 6,9500 | 7,2000 | 6,7600 | 66.124 | ,00 |
| 01/10/2014 | 6,9500 | -4,92% | 7,4600 | 7,4800 | 6,9500 | 64.344 | ,00 |
| 30/9/2014 | 7,3100 | 4,43% | 7,0000 | 7,3100 | 6,9500 | 70.005 | ,00 |
| 29/9/2014 | 7,0000 | -6,91% | 7,5000 | 7,6000 | 6,9100 | 107.906 | ,00 |
| 26/9/2014 | 7,5200 | 0,27% | 7,5000 | 7,8400 | 7,4000 | 71.953 | ,00 |
| 25/9/2014 | 7,5000 | -5,06% | 8,0500 | 8,0500 | 7,5000 | 90.263 | ,00 |
| 24/9/2014 | 7,9000 | 0,89% | 7,7600 | 7,9900 | 7,7000 | 57.436 | ,00 |
| 23/9/2014 | 7,8300 | -3,09% | 8,0600 | 8,1800 | 7,7500 | 36.861 | ,00 |
| 22/9/2014 | 8,0800 | -4,27% | 8,2600 | 8,3400 | 8,0800 | 57.745 | ,00 |
| 19/9/2014 | 8,4400 | 6,43% | 7,9300 | 8,4400 | 7,9000 | 130.987 | ,00 |
| 18/9/2014 | 7,9300 | -2,70% | 8,1500 | 8,2000 | 7,8800 | 149.483 | ,00 |
| 17/9/2014 | 8,1500 | 1,75% | 8,1800 | 8,2700 | 8,0200 | 84.209 | ,00 |
| 16/9/2014 | 8,0100 | -3,49% | 8,2800 | 8,4300 | 8,0100 | 62.312 | ,00 |
| 15/9/2014 | 8,3000 | -3,26% | 8,6900 | 8,7000 | 8,3000 | 57.299 | ,00 |
| 12/9/2014 | 8,5800 | -0,35% | 8,6000 | 8,8600 | 8,4500 | 76.974 | ,00 |
| 11/9/2014 | 8,6100 | -1,94% | 8,9400 | 8,9400 | 8,6100 | 38.238 | ,00 |
| 10/9/2014 | 8,7800 | 0,00% | 8,8000 | 9,2000 | 8,7800 | 60.154 | ,00 |
| 09/9/2014 | 8,7800 | -2,88% | 8,9200 | 9,0300 | 8,7500 | 77.930 | ,00 |
| 08/9/2014 | 9,0400 | 0,78% | 8,9700 | 9,1500 | 8,9000 | 23.831 | ,00 |
| 05/9/2014 | 8,9700 | -1,43% | 9,1800 | 9,2100 | 8,9100 | 110.845 | ,00 |
| 04/9/2014 | 9,1000 | 0,78% | 9,1500 | 9,1800 | 9,0100 | 48.658 | ,00 |
| 03/9/2014 | 9,0300 | -3,53% | 9,2000 | 9,3400 | 9,0300 | 83.116 | ,00 |
| 02/9/2014 | 9,3600 | 0,32% | 9,3800 | 9,4400 | 9,1800 | 50.356 | ,00 |
| 01/9/2014 | 9,3300 | -1,17% | 9,4400 | 9,4400 | 9,2900 | 7.085 | ,00 |
| 29/8/2014 | 9,4400 | -0,74% | 9,5900 | 9,6000 | 9,4400 | 99.312 | ,00 |
| 28/8/2014 | 9,5100 | -0,83% | 9,4600 | 9,5500 | 9,4000 | 55.262 | ,00 |
| 27/8/2014 | 9,5900 | 0,00% | 9,5500 | 9,6000 | 9,4400 | 29.452 | ,00 |
| 26/8/2014 | 9,5900 | 0,95% | 9,5500 | 9,6000 | 9,4000 | 21.664 | ,00 |
| 25/8/2014 | 9,5000 | 1,06% | 9,3600 | 9,6100 | 9,3600 | 22.104 | ,00 |
| 22/8/2014 | 9,4000 | -0,21% | 9,4900 | 9,4900 | 9,2800 | 14.057 | ,00 |
| 21/8/2014 | 9,4200 | 1,84% | 9,2100 | 9,4400 | 9,2100 | 22.795 | ,00 |
| 20/8/2014 | 9,2500 | -1,60% | 9,4000 | 9,4500 | 9,2200 | 45.582 | ,00 |
| 19/8/2014 | 9,4000 | 0,75% | 9,3300 | 9,4400 | 9,2600 | 24.070 | ,00 |
| 18/8/2014 | 9,3300 | 0,97% | 9,2400 | 9,3900 | 9,1800 | 19.543 | ,00 |
| 14/8/2014 | 9,2400 | -1,60% | 9,3900 | 9,4800 | 9,2200 | 89.725 | ,00 |
| 13/8/2014 | 9,3900 | 0,54% | 9,3500 | 9,4400 | 9,3000 | 83.571 | ,00 |
| 12/8/2014 | 9,3400 | -0,43% | 9,2800 | 9,4000 | 9,2000 | 103.060 | ,00 |
| 11/8/2014 | 9,3800 | 1,08% | 9,2800 | 9,4400 | 9,2000 | 64.677 | ,00 |
| 08/8/2014 | 9,2800 | -1,80% | 9,4500 | 9,4500 | 9,2800 | 198.186 | ,00 |
| 07/8/2014 | 9,4500 | 0,00% | 9,4500 | 9,4500 | 9,3800 | 121.830 | ,00 |
| 06/8/2014 | 9,4500 | -1,25% | 9,5700 | 9,6000 | 9,3500 | 123.859 | ,00 |
| 05/8/2014 | 9,5700 | -0,31% | 9,6400 | 9,6400 | 9,4600 | 17.157 | ,00 |
| 04/8/2014 | 9,6000 | 1,05% | 9,5900 | 9,6000 | 9,4000 | 34.595 | ,00 |
| 01/8/2014 | 9,5000 | -1,04% | 9,4500 | 9,6900 | 9,4000 | 52.799 | ,00 |
| 31/7/2014 | 9,6000 | -2,04% | 9,9300 | 9,9300 | 9,5500 | 17.124 | ,00 |
| 30/7/2014 | 9,8000 | -0,20% | 9,6500 | 9,8000 | 9,6500 | 8.842 | ,00 |
| 29/7/2014 | 9,8200 | -0,51% | 9,7000 | 9,9500 | 9,4900 | 61.167 | ,00 |
| 28/7/2014 | 9,8700 | 2,17% | 9,8000 | 9,9400 | 9,7700 | 62.003 | ,00 |
| 25/7/2014 | 9,6600 | 1,47% | 9,5200 | 9,9500 | 9,5200 | 81.416 | ,00 |
| 24/7/2014 | 9,5200 | 1,28% | 9,3000 | 9,8500 | 9,3000 | 113.102 | ,00 |
| 23/7/2014 | 9,4000 | 1,62% | 9,0700 | 9,6000 | 9,0700 | 76.182 | ,00 |
| 22/7/2014 | 9,2500 | -0,54% | 9,4000 | 9,4500 | 9,2500 | 104.946 | ,00 |
| 21/7/2014 | 9,3000 | 0,54% | 9,2500 | 9,3400 | 9,0000 | 81.119 | ,00 |
| 18/7/2014 | 9,2500 | -0,54% | 9,2000 | 9,3000 | 9,0000 | 136.300 | ,00 |
| 17/7/2014 | 9,3000 | 0,00% | 9,2800 | 9,3900 | 9,2100 | 41.185 | ,00 |
| 16/7/2014 | 9,3000 | -3,12% | 9,4600 | 9,5300 | 9,3000 | 39.517 | ,00 |
| 15/7/2014 | 9,6000 | 1,91% | 9,4000 | 9,6000 | 9,4000 | 38.348 | ,00 |
| 14/7/2014 | 9,4200 | 0,00% | 9,2700 | 9,4700 | 9,2700 | 19.715 | ,00 |
| 11/7/2014 | 9,4200 | -1,77% | 9,4100 | 9,5900 | 9,3800 | 41.975 | ,00 |
| 10/7/2014 | 9,5900 | 0,95% | 9,5000 | 9,6000 | 9,2500 | 89.022 | ,00 |
| 09/7/2014 | 9,5000 | -0,52% | 9,5500 | 9,5500 | 9,2300 | 82.328 | ,00 |
| 08/7/2014 | 9,5500 | -0,52% | 9,6000 | 9,6000 | 9,2800 | 72.882 | ,00 |
| 07/7/2014 | 9,6000 | 2,67% | 9,3000 | 9,6000 | 9,3000 | 14.225 | ,00 |
| 04/7/2014 | 9,3500 | -2,60% | 9,6000 | 9,6000 | 9,3500 | 15.159 | ,00 |
| 03/7/2014 | 9,6000 | 0,42% | 9,6000 | 9,6000 | 9,3700 | 76.599 | ,00 |
| 02/7/2014 | 9,5600 | 0,63% | 9,5500 | 9,5800 | 9,3600 | 58.304 | ,00 |
| 01/7/2014 | 9,5000 | 1,06% | 9,3000 | 9,5000 | 9,2400 | 93.339 | ,00 |
| 30/6/2014 | 9,4000 | 1,08% | 9,2200 | 9,4000 | 9,2000 | 35.325 | ,00 |
| 27/6/2014 | 9,3000 | -0,43% | 9,2100 | 9,4600 | 9,1800 | 163.487 | ,00 |
| 26/6/2014 | 9,3400 | 0,43% | 9,2200 | 9,3600 | 9,1800 | 103.648 | ,00 |
| 25/6/2014 | 9,3000 | -0,64% | 9,1900 | 9,4300 | 9,1900 | 49.886 | ,00 |
| 24/6/2014 | 9,3600 | -1,16% | 9,3100 | 9,3800 | 9,1800 | 66.842 | ,00 |
| 23/6/2014 | 9,4700 | -2,87% | 9,6100 | 9,7400 | 9,3000 | 48.616 | ,00 |
| 20/6/2014 | 9,7500 | 2,63% | 9,4000 | 9,7500 | 9,3500 | 110.613 | ,00 |
| 19/6/2014 | 9,5000 | 2,93% | 9,2300 | 9,5400 | 9,2300 | 63.904 | ,00 |
| 18/6/2014 | 9,2300 | -1,81% | 9,4000 | 9,4000 | 9,1400 | 58.431 | ,00 |
| 17/6/2014 | 9,4000 | 0,00% | 9,4000 | 9,4700 | 9,2100 | 42.301 | ,00 |
| 16/6/2014 | 9,4000 | -1,88% | 9,4100 | 9,8200 | 9,4000 | 101.963 | ,00 |
| 13/6/2014 | 9,5800 | 0,21% | 9,4200 | 9,5800 | 9,1800 | 47.788 | ,00 |
| 12/6/2014 | 9,5600 | 1,70% | 9,4000 | 9,5600 | 9,2300 | 73.696 | ,00 |
| 11/6/2014 | 9,4000 | -2,89% | 9,6800 | 9,6800 | 9,2500 | 113.972 | ,00 |
| 10/6/2014 | 9,6800 | 3,64% | 9,4000 | 9,6800 | 9,1500 | 85.761 | ,00 |
| 06/6/2014 | 9,3400 | -0,11% | 9,1800 | 9,4000 | 9,1300 | 103.055 | ,00 |
| 05/6/2014 | 9,3500 | 0,75% | 9,2800 | 9,4400 | 9,1600 | 158.279 | ,00 |
| 04/6/2014 | 9,2800 | 0,65% | 9,2200 | 9,3500 | 9,0800 | 34.756 | ,00 |
| 03/6/2014 | 9,2200 | -1,81% | 9,3000 | 9,3700 | 9,0200 | 64.659 | ,00 |
| 02/6/2014 | 9,3900 | -1,16% | 9,5000 | 9,5000 | 9,1600 | 83.096 | ,00 |
| 30/5/2014 | 9,5000 | 5,56% | 9,0300 | 9,5000 | 8,9000 | 336.381 | ,00 |
| 29/5/2014 | 9,0000 | -1,53% | 9,0700 | 9,2200 | 8,9000 | 153.207 | ,00 |
| 28/5/2014 | 9,1400 | 5,66% | 8,7000 | 9,1400 | 8,7000 | 178.215 | ,00 |
| 27/5/2014 | 8,6500 | 0,82% | 8,5800 | 8,8000 | 8,5500 | 132.366 | ,00 |
| 26/5/2014 | 8,5800 | -7,14% | 9,0000 | 9,0000 | 8,5300 | 125.566 | ,00 |
| 23/5/2014 | 9,2400 | 0,98% | 9,1700 | 9,2400 | 9,0400 | 62.235 | ,00 |
| 22/5/2014 | 9,1500 | 1,89% | 9,0600 | 9,1500 | 9,0000 | 50.478 | ,00 |
| 21/5/2014 | 8,9800 | -0,11% | 9,1000 | 9,1000 | 8,8800 | 62.974 | ,00 |
| 20/5/2014 | 8,9900 | 3,93% | 8,4800 | 9,1200 | 8,4800 | 78.197 | ,00 |
| 19/5/2014 | 8,6500 | -0,57% | 8,8000 | 9,0300 | 8,3900 | 101.027 | ,00 |
| 16/5/2014 | 8,7000 | -1,36% | 8,8200 | 9,0800 | 8,5100 | 183.184 | ,00 |
| 15/5/2014 | 8,8200 | -2,00% | 9,0000 | 9,1500 | 8,8200 | 160.201 | ,00 |
| 14/5/2014 | 9,0000 | -0,33% | 9,0000 | 9,2700 | 9,0000 | 76.224 | ,00 |
| 13/5/2014 | 9,0300 | -1,85% | 9,1600 | 9,3000 | 8,9100 | 68.329 | ,00 |
| 12/5/2014 | 9,2000 | -3,46% | 9,4100 | 9,4100 | 8,9600 | 80.916 | ,00 |
| 09/5/2014 | 9,5300 | -0,73% | 9,6000 | 9,6000 | 9,4000 | 102.768 | ,00 |
| 08/5/2014 | 9,6000 | 0,00% | 9,6000 | 9,7300 | 9,4000 | 245.010 | ,00 |
| 07/5/2014 | 9,6000 | 3,67% | 9,2700 | 9,6000 | 9,2600 | 164.588 | ,00 |
| 06/5/2014 | 9,2600 | 1,87% | 9,0900 | 9,2600 | 8,9100 | 117.030 | ,00 |
| 05/5/2014 | 9,0900 | -8,64% | 9,7000 | 9,8200 | 9,0300 | 138.520 | ,00 |
| 02/5/2014 | 9,9500 | 6,99% | 9,3000 | 9,9500 | 9,3000 | 144.871 | ,00 |
| 30/4/2014 | 9,3000 | 3,68% | 8,9900 | 9,3000 | 8,9700 | 10.830.187 | ,00 |
| 29/4/2014 | 8,9700 | 1,36% | 8,8500 | 8,9900 | 8,8000 | 100.564 | ,00 |
| 28/4/2014 | 8,8500 | -1,34% | 8,9700 | 9,0200 | 8,8000 | 107.224 | ,00 |
| 25/4/2014 | 8,9700 | -0,11% | 9,0000 | 9,0000 | 8,8500 | 121.296 | ,00 |
| 24/4/2014 | 8,9800 | -0,22% | 8,9000 | 9,0100 | 8,9000 | 64.505 | ,00 |
| 23/4/2014 | 9,0000 | -0,33% | 9,0000 | 9,0300 | 8,9000 | 198.213 | ,00 |
| 22/4/2014 | 9,0300 | 2,03% | 8,8500 | 9,0300 | 8,8500 | 49.991 | ,00 |
| 17/4/2014 | 8,8500 | 2,55% | 8,6300 | 8,8900 | 8,6300 | 83.202 | ,00 |
| 16/4/2014 | 8,6300 | 3,11% | 8,6700 | 8,6700 | 8,3800 | 117.142 | ,00 |
| 15/4/2014 | 8,3700 | -1,18% | 8,4700 | 8,5700 | 8,2700 | 71.707 | ,00 |
| 14/4/2014 | 8,4700 | -4,62% | 8,8500 | 8,8500 | 8,4700 | 54.724 | ,00 |
| 11/4/2014 | 8,8800 | -0,89% | 8,8600 | 8,9300 | 8,6300 | 83.556 | ,00 |
| 10/4/2014 | 8,9600 | 0,45% | 9,0000 | 9,0200 | 8,9000 | 130.386 | ,00 |
| 09/4/2014 | 8,9200 | -0,56% | 8,9200 | 8,9700 | 8,8500 | 51.429 | ,00 |
| 08/4/2014 | 8,9700 | -1,43% | 8,9900 | 9,0500 | 8,9000 | 77.423 | ,00 |
| 07/4/2014 | 9,1000 | 1,11% | 9,0000 | 9,1000 | 8,9000 | 57.018 | ,00 |
| 04/4/2014 | 9,0000 | 1,12% | 8,9000 | 9,0200 | 8,9000 | 95.639 | ,00 |
| 03/4/2014 | 8,9000 | -1,00% | 8,9900 | 9,0900 | 8,8000 | 113.281 | ,00 |
| 02/4/2014 | 8,9900 | 1,47% | 9,0000 | 9,0200 | 8,8600 | 32.942 | ,00 |
| 01/4/2014 | 8,8600 | 0,11% | 9,0300 | 9,0600 | 8,8100 | 101.121 | ,00 |
| 31/3/2014 | 8,8500 | 0,00% | 9,0000 | 9,0600 | 8,7800 | 101.087 | ,00 |
| 28/3/2014 | 8,8500 | 2,55% | 8,7800 | 8,9100 | 8,6500 | 94.943 | ,00 |
| 27/3/2014 | 8,6300 | -3,90% | 8,8100 | 8,9000 | 8,6100 | 40.810 | ,00 |
| 26/3/2014 | 8,9800 | -0,22% | 9,0000 | 9,0000 | 8,8500 | 43.654 | ,00 |
| 24/3/2014 | 9,0000 | 1,69% | 8,8500 | 9,0800 | 8,7500 | 37.568 | ,00 |
| 21/3/2014 | 8,8500 | -2,85% | 9,1000 | 9,1400 | 8,8500 | 88.668 | ,00 |
| 20/3/2014 | 9,1100 | -1,62% | 9,2800 | 9,2800 | 9,1000 | 52.165 | ,00 |
| 19/3/2014 | 9,2600 | 0,65% | 9,0800 | 9,2600 | 9,0700 | 69.518 | ,00 |
| 18/3/2014 | 9,2000 | 3,37% | 8,9000 | 9,2000 | 8,9000 | 89.481 | ,00 |
| 17/3/2014 | 8,9000 | 0,79% | 8,8300 | 8,9700 | 8,8100 | 91.164 | ,00 |
| 14/3/2014 | 8,8300 | -2,11% | 8,8300 | 8,9300 | 8,6100 | 68.089 | ,00 |
| 13/3/2014 | 9,0200 | 0,00% | 9,0200 | 9,0900 | 8,9500 | 116.555 | ,00 |
| 12/3/2014 | 9,0200 | 0,33% | 8,9900 | 9,0900 | 8,8300 | 134.345 | ,00 |
| 11/3/2014 | 8,9900 | 1,35% | 8,8100 | 8,9900 | 8,7900 | 77.510 | ,00 |
| 10/3/2014 | 8,8700 | 1,37% | 8,6300 | 8,8700 | 8,6000 | 64.419 | ,00 |
| 07/3/2014 | 8,7500 | 2,94% | 8,4500 | 8,7900 | 8,4000 | 223.433 | ,00 |
| 06/3/2014 | 8,5000 | 1,31% | 8,2100 | 8,5200 | 8,2100 | 111.141 | ,00 |
| 05/3/2014 | 8,3900 | 0,48% | 8,3000 | 8,4700 | 8,2100 | 54.338 | ,00 |
| 04/3/2014 | 8,3500 | -0,60% | 8,1500 | 8,3500 | 8,1500 | 96.026 | ,00 |
| 28/2/2014 | 8,4000 | 0,00% | 8,2100 | 8,4500 | 8,2100 | 55.146 | ,00 |
| 27/2/2014 | 8,4000 | 1,20% | 8,3000 | 8,4000 | 8,1900 | 84.563 | ,00 |
| 26/2/2014 | 8,3000 | 2,98% | 7,9800 | 8,3000 | 7,9800 | 120.319 | ,00 |
| 25/2/2014 | 8,0600 | 1,51% | 7,8600 | 8,0600 | 7,8600 | 83.013 | ,00 |
| 24/2/2014 | 7,9400 | 1,28% | 7,8400 | 7,9400 | 7,7800 | 65.818 | ,00 |
| 21/2/2014 | 7,8400 | -1,88% | 8,0600 | 8,0600 | 7,7900 | 71.861 | ,00 |
| 20/2/2014 | 7,9900 | 1,40% | 7,7200 | 8,1200 | 7,7200 | 58.986 | ,00 |
| 19/2/2014 | 7,8800 | -0,13% | 7,9300 | 8,0900 | 7,7400 | 53.307 | ,00 |
| 18/2/2014 | 7,8900 | 0,00% | 7,8900 | 7,9700 | 7,8500 | 47.293 | ,00 |
| 17/2/2014 | 7,8900 | -0,75% | 7,9500 | 8,0500 | 7,8500 | 72.682 | ,00 |
| 14/2/2014 | 7,9500 | 0,25% | 7,9000 | 8,0300 | 7,7700 | 56.867 | ,00 |
| 13/2/2014 | 7,9300 | 4,34% | 7,6200 | 8,0000 | 7,6200 | 120.132 | ,00 |
| 12/2/2014 | 7,6000 | 3,40% | 7,3800 | 7,6000 | 7,3700 | 64.589 | ,00 |
| 11/2/2014 | 7,3500 | -2,26% | 7,4100 | 7,6000 | 7,3100 | 58.948 | ,00 |
| 10/2/2014 | 7,5200 | -0,79% | 7,4300 | 7,6500 | 7,4300 | 84.676 | ,00 |
| 07/2/2014 | 7,5800 | 0,26% | 7,5600 | 7,5900 | 7,4500 | 29.590 | ,00 |
| 06/2/2014 | 7,5600 | -0,66% | 7,5400 | 7,6800 | 7,4000 | 122.545 | ,00 |
| 05/2/2014 | 7,6100 | -0,52% | 7,6500 | 7,8700 | 7,4500 | 62.432 | ,00 |
| 04/2/2014 | 7,6500 | 2,00% | 7,5900 | 7,7400 | 7,3400 | 19.688 | ,00 |
| 03/2/2014 | 7,5000 | -1,19% | 7,5900 | 7,7700 | 7,5000 | 37.590 | ,00 |
| 31/1/2014 | 7,5900 | 1,20% | 7,4000 | 7,5900 | 7,3000 | 37.604 | ,00 |
| 30/1/2014 | 7,5000 | 2,46% | 7,3000 | 7,6000 | 7,0600 | 62.899 | ,00 |
| 29/1/2014 | 7,3200 | -0,41% | 7,1900 | 7,6300 | 7,1900 | 20.781 | ,00 |
| 28/1/2014 | 7,3500 | 4,11% | 7,0600 | 7,3800 | 7,0600 | 53.374 | ,00 |
| 27/1/2014 | 7,0600 | -4,72% | 7,2800 | 7,4400 | 7,0600 | 46.230 | ,00 |
| 24/1/2014 | 7,4100 | -3,01% | 7,7500 | 7,7500 | 7,4100 | 38.076 | ,00 |
| 23/1/2014 | 7,6400 | 1,33% | 7,7500 | 7,7600 | 7,5200 | 57.890 | ,00 |
| 22/1/2014 | 7,5400 | -2,71% | 7,7500 | 7,7500 | 7,5000 | 33.989 | ,00 |
| 21/1/2014 | 7,7500 | -0,51% | 7,8200 | 7,8200 | 7,6000 | 58.237 | ,00 |
| 20/1/2014 | 7,7900 | -0,89% | 7,8600 | 7,8600 | 7,6200 | 31.325 | ,00 |
| 17/1/2014 | 7,8600 | -2,36% | 8,1000 | 8,1000 | 7,8100 | 62.224 | ,00 |
| 16/1/2014 | 8,0500 | 2,68% | 7,8400 | 8,0500 | 7,7800 | 45.849 | ,00 |
| 15/1/2014 | 7,8400 | -1,26% | 7,8500 | 8,1500 | 7,7300 | 91.794 | ,00 |
| 14/1/2014 | 7,9400 | -2,82% | 8,0200 | 8,1500 | 7,9200 | 52.469 | ,00 |
| 13/1/2014 | 8,1700 | 0,25% | 8,1000 | 8,1700 | 7,9500 | 42.424 | ,00 |
| 10/1/2014 | 8,1500 | 0,00% | 8,1500 | 8,2000 | 8,0900 | 44.701 | ,00 |
| 09/1/2014 | 8,1500 | 0,00% | 8,2000 | 8,2000 | 8,0000 | 49.756 | ,00 |
| 08/1/2014 | 8,1500 | 0,62% | 8,1200 | 8,2400 | 8,0500 | 48.555 | ,00 |
| 07/1/2014 | 8,1000 | 1,63% | 7,9700 | 8,1500 | 7,8200 | 36.607 | ,00 |
| 03/1/2014 | 7,9700 | -0,25% | 7,9500 | 8,0700 | 7,8600 | 20.769 | ,00 |
| 02/1/2014 | 7,9900 | 3,10% | 7,7500 | 8,0000 | 7,7500 | 24.474 | ,00 |
| 31/12/2013 | 7,7500 | 0,91% | 7,6800 | 7,7500 | 7,6000 | 112.033 | ,00 |
| 30/12/2013 | 7,6800 | -1,54% | 7,8000 | 7,9000 | 7,6500 | 152.434 | ,00 |
| 27/12/2013 | 7,8000 | 4,00% | 7,7900 | 7,9000 | 7,5100 | 94.953 | ,00 |
| 23/12/2013 | 7,5000 | 0,00% | 7,4000 | 7,5000 | 7,2500 | 177.454 | ,00 |
| 20/12/2013 | 7,5000 | -3,23% | 7,7000 | 7,7000 | 7,3500 | 215.774 | ,00 |
| 19/12/2013 | 7,7500 | -0,64% | 7,8000 | 7,9200 | 7,7100 | 103.381 | ,00 |
| 18/12/2013 | 7,8000 | 0,65% | 7,7400 | 7,9900 | 7,6500 | 43.278 | ,00 |
| 17/12/2013 | 7,7500 | -1,90% | 7,8100 | 7,9800 | 7,7300 | 42.543 | ,00 |
| 16/12/2013 | 7,9000 | 0,00% | 7,9000 | 7,9800 | 7,6600 | 65.363 | ,00 |
| 13/12/2013 | 7,9000 | -2,11% | 8,0700 | 8,0900 | 7,9000 | 45.773 | ,00 |
| 12/12/2013 | 8,0700 | -0,62% | 8,1500 | 8,1500 | 8,0100 | 111.243 | ,00 |
| 11/12/2013 | 8,1200 | 0,25% | 8,2000 | 8,2000 | 8,0300 | 55.609 | ,00 |
| 10/12/2013 | 8,1000 | -0,61% | 8,0400 | 8,2100 | 8,0400 | 27.882 | ,00 |
| 09/12/2013 | 8,1500 | -0,61% | 8,2000 | 8,2800 | 8,0200 | 30.732 | ,00 |
| 06/12/2013 | 8,2000 | -3,53% | 8,5000 | 8,5000 | 8,2000 | 346.078 | ,00 |
| 05/12/2013 | 8,5000 | -0,58% | 8,5500 | 8,7500 | 8,4800 | 356.591 | ,00 |
| 04/12/2013 | 8,5500 | 0,59% | 8,3000 | 8,6700 | 8,3000 | 101.095 | ,00 |
| 03/12/2013 | 8,5000 | -1,16% | 8,6300 | 8,8500 | 8,5000 | 75.121 | ,00 |
| 02/12/2013 | 8,6000 | 1,78% | 8,5000 | 8,7200 | 8,5000 | 225.601 | ,00 |
| 29/11/2013 | 8,4500 | 2,92% | 8,2200 | 8,5500 | 8,1600 | 129.649 | ,00 |
| 28/11/2013 | 8,2100 | 0,12% | 7,8900 | 8,2300 | 7,8900 | 13.405 | ,00 |
| 27/11/2013 | 8,2000 | 0,12% | 8,0200 | 8,2300 | 8,0000 | 38.505 | ,00 |
| 26/11/2013 | 8,1900 | 0,00% | 8,1900 | 8,2000 | 7,9600 | 1.393.773 | ,00 |
| 25/11/2013 | 8,1900 | -0,12% | 8,2000 | 8,2000 | 8,0600 | 44.855 | ,00 |
| 22/11/2013 | 8,2000 | 2,76% | 8,1000 | 8,2000 | 8,0000 | 32.912 | ,00 |
| 21/11/2013 | 7,9800 | -0,37% | 7,8200 | 8,0800 | 7,8200 | 24.450 | ,00 |
| 20/11/2013 | 8,0100 | -2,20% | 8,2000 | 8,2300 | 7,9900 | 29.302 | ,00 |
| 19/11/2013 | 8,1900 | 1,24% | 8,0900 | 8,2000 | 8,0000 | 42.203 | ,00 |
| 18/11/2013 | 8,0900 | 0,00% | 8,2000 | 8,2000 | 7,9300 | 24.319 | ,00 |
| 15/11/2013 | 8,0900 | -0,86% | 8,3200 | 8,3200 | 8,0200 | 59.603 | ,00 |
| 14/11/2013 | 8,1600 | 0,49% | 8,2500 | 8,2900 | 8,0500 | 21.212 | ,00 |
| 13/11/2013 | 8,1200 | -0,12% | 7,9500 | 8,2500 | 7,8500 | 62.634 | ,00 |
| 12/11/2013 | 8,1300 | -1,45% | 8,2100 | 8,2500 | 8,0800 | 61.303 | ,00 |
| 11/11/2013 | 8,2500 | 2,23% | 8,0000 | 8,3000 | 8,0000 | 71.221 | ,00 |
| 08/11/2013 | 8,0700 | 1,64% | 7,9400 | 8,1600 | 7,7600 | 86.314 | ,00 |
| 07/11/2013 | 7,9400 | -0,38% | 7,8600 | 8,0000 | 7,8100 | 85.301 | ,00 |
| 06/11/2013 | 7,9700 | 2,18% | 7,8000 | 8,0700 | 7,7000 | 60.215 | ,00 |
| 05/11/2013 | 7,8000 | -1,27% | 7,9000 | 7,9000 | 7,7000 | 117.680 | ,00 |
| 04/11/2013 | 7,9000 | 0,00% | 8,2300 | 8,2300 | 7,8000 | 152.072 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 0,0720 | 354.382 |
| ΠΡΔ | 0,4980 | 10,67 % | 0,0480 | 81.997 |
| ΚΕΚΡ | 2,1000 | 7,97 % | 0,1550 | 41.411 |
| ΟΤΟΕΛ | 12,2000 | 6,09 % | 0,7000 | 67.868 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 1.665.619 |
| ΚΡΙ | 20,1000 | 5,79 % | 1,1000 | 6.561 |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 0,1400 | 176.959 |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 0,2000 | 21.018 |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 0,0680 | 147.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9900 | 2,88 % | 0,1960 | 40.681.368 |
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 0,0850 | 29.844.198 |
| ΟΠΑΠ | 19,0100 | -0,47 % | -0,0900 | 25.933.549 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 22.710.135 |
| ΔΕΗ | 18,6200 | 2,31 % | 0,4200 | 19.545.031 |
| ΑΛΦΑ | 3,7010 | 3,38 % | 0,1210 | 15.918.203 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 7.201.514 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 6.371.904 |
| TITC | 53,8000 | 2,48 % | 1,3000 | 5.843.001 |
| BOCHGR | 8,2800 | 4,28 % | 0,3400 | 5.598.650 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 8.483.519 | 29,84εκ. |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 40,68εκ. |
| ΑΛΦΑ | 3,7010 | 3,38 % | 4.342.866 | 15,92εκ. |
| ΙΝΛΟΤ | 1,0760 | 1,70 % | 2.541.729 | 2,71εκ. |
| ΕΤΕ | 13,7750 | 5,96 % | 1.665.619 | 22,71εκ. |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 25,93εκ. |
| ΔΕΗ | 18,6200 | 2,31 % | 1.060.307 | 19,55εκ. |
| CREDIA | 1,6720 | 4,24 % | 987.514 | 1,64εκ. |
| BOCHGR | 8,2800 | 4,28 % | 686.198 | 5,60εκ. |
| ONYX | 2,0700 | -5,91 % | 472.789 | 984,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 1,11 % |
| ΤΖΚΑ | 1,5950 | 2,24 % | 31.869 | 1,05 % |
| ΒΙΟΚΑ | 1,9750 | 0,51 % | 210.453 | 0,88 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 0,69 % |
| ACAG | 6,3000 | 2,94 % | 191.857 | 0,53 % |
| ΠΛΑΘ | 4,1450 | 2,60 % | 224.093 | 0,51 % |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 0,47 % |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 147.402 | 0,42 % |
| EIS | 2,0600 | -1,90 % | 57.247 | 0,37 % |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 354.382 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 12,05 % |
| ΠΡΔ | 0,4980 | 10,67 % | 81.997 | 11,56 % |
| ΚΕΚΡ | 2,1000 | 7,97 % | 41.411 | 10,28 % |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | 3.862 | 9,15 % |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 7,66 % |
| ΙΝΤΕΤ | 1,4750 | 3,87 % | 3.370 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 13.514 | 6,72 % |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 21.018 | 6,65 % |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | 5.621 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|