| 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 |
|---|---|---|---|---|---|---|---|
| 01/11/2013 | 8,2800 | -0,36% | 8,3000 | 8,3500 | 8,2000 | 50.448 | ,00 |
| 31/10/2013 | 8,3100 | 0,48% | 8,3000 | 8,4500 | 8,2600 | 48.025 | ,00 |
| 30/10/2013 | 8,2700 | -2,59% | 8,4900 | 8,5500 | 8,2700 | 108.158 | ,00 |
| 29/10/2013 | 8,4900 | 0,00% | 8,5000 | 8,6000 | 8,3100 | 49.335 | ,00 |
| 25/10/2013 | 8,4900 | 0,24% | 8,5800 | 8,5800 | 8,3600 | 68.541 | ,00 |
| 24/10/2013 | 8,4700 | -1,51% | 8,6000 | 8,7600 | 8,4600 | 87.742 | ,00 |
| 23/10/2013 | 8,6000 | 3,12% | 8,4900 | 8,7700 | 8,4000 | 462.345 | ,00 |
| 22/10/2013 | 8,3400 | -0,60% | 8,3900 | 8,4000 | 8,2500 | 106.750 | ,00 |
| 21/10/2013 | 8,3900 | -0,59% | 8,5400 | 8,5400 | 8,3300 | 115.840 | ,00 |
| 18/10/2013 | 8,4400 | 0,72% | 8,4500 | 8,4800 | 8,3500 | 60.655 | ,00 |
| 17/10/2013 | 8,3800 | 1,09% | 8,3700 | 8,5200 | 8,2400 | 78.810 | ,00 |
| 16/10/2013 | 8,2900 | 1,97% | 8,1300 | 8,3100 | 8,1300 | 190.813 | ,00 |
| 15/10/2013 | 8,1300 | -2,17% | 8,4100 | 8,4800 | 8,1300 | 200.475 | ,00 |
| 14/10/2013 | 8,3100 | -0,12% | 8,4500 | 8,4700 | 8,2500 | 71.612 | ,00 |
| 11/10/2013 | 8,3200 | -2,12% | 8,5000 | 8,5000 | 8,3200 | 137.498 | ,00 |
| 10/10/2013 | 8,5000 | 0,00% | 8,4100 | 8,5800 | 8,4100 | 48.134 | ,00 |
| 09/10/2013 | 8,5000 | 0,00% | 8,3200 | 8,5800 | 8,3200 | 120.040 | ,00 |
| 08/10/2013 | 8,5000 | 0,00% | 8,5000 | 8,6300 | 8,4000 | 65.760 | ,00 |
| 07/10/2013 | 8,5000 | 0,00% | 8,5000 | 8,6100 | 8,4500 | 127.572 | ,00 |
| 04/10/2013 | 8,5000 | -0,12% | 8,5000 | 8,5800 | 8,4000 | 186.046 | ,00 |
| 03/10/2013 | 8,5100 | 1,43% | 8,3200 | 8,5800 | 8,2500 | 184.347 | ,00 |
| 02/10/2013 | 8,3900 | -1,29% | 8,5000 | 8,6000 | 8,3500 | 124.573 | ,00 |
| 01/10/2013 | 8,5000 | 3,03% | 8,4200 | 8,6000 | 8,3500 | 186.755 | ,00 |
| 30/9/2013 | 8,2500 | -2,94% | 8,3300 | 8,4000 | 8,1800 | 201.556 | ,00 |
| 27/9/2013 | 8,5000 | 1,67% | 8,2500 | 8,5300 | 8,1500 | 190.365 | ,00 |
| 26/9/2013 | 8,3600 | 3,21% | 8,0400 | 8,3600 | 8,0400 | 190.794 | ,00 |
| 25/9/2013 | 8,1000 | 0,25% | 8,0000 | 8,1800 | 7,9600 | 135.894 | ,00 |
| 24/9/2013 | 8,0800 | -1,22% | 8,1000 | 8,2400 | 7,9500 | 253.802 | ,00 |
| 23/9/2013 | 8,1800 | 2,25% | 8,0000 | 8,1800 | 7,9200 | 131.743 | ,00 |
| 20/9/2013 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,7000 | 310.490 | ,00 |
| 19/9/2013 | 8,0000 | 0,25% | 8,0200 | 8,3200 | 7,8500 | 300.051 | ,00 |
| 18/9/2013 | 7,9800 | 1,01% | 7,9000 | 8,0000 | 7,7500 | 344.599 | ,00 |
| 17/9/2013 | 7,9000 | 5,33% | 7,6000 | 7,9400 | 7,6000 | 564.640 | ,00 |
| 16/9/2013 | 7,5000 | 4,75% | 7,2500 | 7,5700 | 7,1000 | 495.062 | ,00 |
| 13/9/2013 | 7,1600 | 3,92% | 6,8900 | 7,2000 | 6,8900 | 429.920 | ,00 |
| 12/9/2013 | 6,8900 | 0,58% | 6,7300 | 6,9000 | 6,7300 | 150.646 | ,00 |
| 11/9/2013 | 6,8500 | 5,38% | 6,5300 | 6,9600 | 6,5000 | 579.280 | ,00 |
| 10/9/2013 | 6,5000 | -0,76% | 6,5500 | 6,5900 | 6,4000 | 230.074 | ,00 |
| 09/9/2013 | 6,5500 | 2,83% | 6,3700 | 6,5700 | 6,3700 | 170.139 | ,00 |
| 06/9/2013 | 6,3700 | 1,27% | 6,2900 | 6,5600 | 6,2900 | 194.371 | ,00 |
| 05/9/2013 | 6,2900 | 0,32% | 6,2700 | 6,5000 | 6,2500 | 214.918 | ,00 |
| 04/9/2013 | 6,2700 | -4,27% | 6,5000 | 6,5700 | 6,2700 | 225.695 | ,00 |
| 03/9/2013 | 6,5500 | 1,08% | 6,4000 | 6,6400 | 6,3900 | 498.606 | ,00 |
| 02/9/2013 | 6,4800 | 7,64% | 6,0200 | 6,5500 | 5,9000 | 305.472 | ,00 |
| 30/8/2013 | 6,0200 | 2,03% | 6,0000 | 6,0700 | 6,0000 | 9.731 | ,00 |
| 29/8/2013 | 5,9000 | 0,34% | 5,9900 | 5,9900 | 5,8000 | 8.310 | ,00 |
| 28/8/2013 | 5,8800 | 1,38% | 5,7700 | 5,9500 | 5,7100 | 24.252 | ,00 |
| 27/8/2013 | 5,8000 | -4,92% | 5,9400 | 6,1000 | 5,8000 | 30.259 | ,00 |
| 26/8/2013 | 6,1000 | 1,33% | 6,0300 | 6,1500 | 6,0300 | 9.115 | ,00 |
| 23/8/2013 | 6,0200 | 1,86% | 5,9000 | 6,0900 | 5,9000 | 27.849 | ,00 |
| 22/8/2013 | 5,9100 | -0,84% | 5,9600 | 6,0300 | 5,8800 | 4.937 | ,00 |
| 21/8/2013 | 5,9600 | -0,17% | 5,8600 | 6,1100 | 5,8600 | 17.138 | ,00 |
| 20/8/2013 | 5,9700 | -1,16% | 6,0000 | 6,0400 | 5,9000 | 24.217 | ,00 |
| 19/8/2013 | 6,0400 | -2,27% | 6,1100 | 6,1500 | 5,9200 | 14.302 | ,00 |
| 16/8/2013 | 6,1800 | -1,12% | 6,2500 | 6,3400 | 6,1000 | 27.996 | ,00 |
| 14/8/2013 | 6,2500 | -2,34% | 6,3200 | 6,4200 | 6,2000 | 12.694 | ,00 |
| 13/8/2013 | 6,4000 | 2,07% | 6,2400 | 6,4400 | 6,2400 | 40.466 | ,00 |
| 12/8/2013 | 6,2700 | 1,62% | 6,1700 | 6,2700 | 6,0400 | 33.234 | ,00 |
| 09/8/2013 | 6,1700 | -0,48% | 6,2000 | 6,2000 | 6,0900 | 20.647 | ,00 |
| 08/8/2013 | 6,2000 | 0,16% | 6,1900 | 6,2500 | 6,1300 | 18.553 | ,00 |
| 07/8/2013 | 6,1900 | 1,48% | 6,1000 | 6,2000 | 6,0500 | 20.548 | ,00 |
| 06/8/2013 | 6,1000 | -0,81% | 6,1500 | 6,2000 | 6,0800 | 11.216 | ,00 |
| 05/8/2013 | 6,1500 | -0,81% | 6,2000 | 6,2100 | 6,0800 | 11.183 | ,00 |
| 02/8/2013 | 6,2000 | 0,32% | 6,1500 | 6,3800 | 6,1500 | 113.636 | ,00 |
| 01/8/2013 | 6,1800 | 3,87% | 6,0400 | 6,2400 | 5,9500 | 63.182 | ,00 |
| 31/7/2013 | 5,9500 | 1,19% | 5,8800 | 6,0300 | 5,8600 | 15.135 | ,00 |
| 30/7/2013 | 5,8800 | -0,84% | 6,0000 | 6,0500 | 5,8800 | 20.557 | ,00 |
| 29/7/2013 | 5,9300 | 2,24% | 5,9000 | 6,0500 | 5,8500 | 40.813 | ,00 |
| 26/7/2013 | 5,8000 | 2,29% | 5,7000 | 5,8000 | 5,6900 | 11.849 | ,00 |
| 25/7/2013 | 5,6700 | 0,89% | 5,6600 | 5,8300 | 5,6300 | 9.983 | ,00 |
| 24/7/2013 | 5,6200 | -3,10% | 5,7100 | 5,8600 | 5,6200 | 11.390 | ,00 |
| 23/7/2013 | 5,8000 | -1,19% | 5,7200 | 5,9100 | 5,7200 | 11.265 | ,00 |
| 22/7/2013 | 5,8700 | 2,09% | 5,6300 | 5,9000 | 5,6000 | 18.733 | ,00 |
| 19/7/2013 | 5,7500 | -3,36% | 5,7500 | 5,9200 | 5,6700 | 41.870 | ,00 |
| 18/7/2013 | 5,9500 | 1,02% | 5,8500 | 5,9600 | 5,8100 | 5.016 | ,00 |
| 17/7/2013 | 5,8900 | 3,51% | 5,6600 | 5,9200 | 5,6600 | 27.412 | ,00 |
| 16/7/2013 | 5,6900 | 1,79% | 5,5400 | 5,7000 | 5,5400 | 17.130 | ,00 |
| 15/7/2013 | 5,5900 | -0,36% | 5,5400 | 5,7300 | 5,5400 | 16.110 | ,00 |
| 12/7/2013 | 5,6100 | -1,58% | 5,7000 | 5,8000 | 5,6100 | 9.537 | ,00 |
| 11/7/2013 | 5,7000 | 0,35% | 5,7100 | 5,8500 | 5,7000 | 11.020 | ,00 |
| 10/7/2013 | 5,6800 | -2,07% | 5,9500 | 5,9500 | 5,6800 | 14.719 | ,00 |
| 09/7/2013 | 5,8000 | -3,17% | 5,9100 | 6,0500 | 5,8000 | 13.325 | ,00 |
| 08/7/2013 | 5,9900 | -1,80% | 5,9500 | 6,0200 | 5,8600 | 17.708 | ,00 |
| 05/7/2013 | 6,1000 | 7,39% | 5,6800 | 6,1000 | 5,6700 | 68.384 | ,00 |
| 04/7/2013 | 5,6800 | -0,53% | 5,6100 | 5,7300 | 5,5600 | 13.300 | ,00 |
| 03/7/2013 | 5,7100 | -1,55% | 5,7500 | 5,8000 | 5,6100 | 17.598 | ,00 |
| 02/7/2013 | 5,8000 | -5,54% | 5,9100 | 6,1300 | 5,8000 | 51.659 | ,00 |
| 01/7/2013 | 6,1400 | 2,33% | 6,0000 | 6,1400 | 5,9100 | 84.585 | ,00 |
| 28/6/2013 | 6,0000 | 5,45% | 5,8700 | 6,1200 | 5,8000 | 43.715 | ,00 |
| 27/6/2013 | 5,6900 | 1,25% | 5,5800 | 5,8200 | 5,5800 | 41.823 | ,00 |
| 26/6/2013 | 5,6200 | -1,40% | 5,7600 | 5,7600 | 5,6000 | 20.797 | ,00 |
| 25/6/2013 | 5,7000 | 5,17% | 5,4200 | 5,7200 | 5,4200 | 35.748 | ,00 |
| 21/6/2013 | 5,4200 | -5,08% | 5,7100 | 5,8300 | 5,4100 | 40.565 | ,00 |
| 20/6/2013 | 5,7100 | -1,38% | 5,7300 | 5,9500 | 5,7100 | 34.185 | ,00 |
| 19/6/2013 | 5,7900 | -0,69% | 5,7100 | 5,9400 | 5,7100 | 19.872 | ,00 |
| 18/6/2013 | 5,8300 | -0,85% | 5,7900 | 6,0400 | 5,7900 | 18.434 | ,00 |
| 17/6/2013 | 5,8800 | -0,68% | 5,6800 | 6,0300 | 5,6800 | 34.318 | ,00 |
| 14/6/2013 | 5,9200 | 2,42% | 5,7800 | 5,9600 | 5,7200 | 29.155 | ,00 |
| 13/6/2013 | 5,7800 | 2,85% | 5,4600 | 5,8500 | 5,4300 | 19.368 | ,00 |
| 12/6/2013 | 5,6200 | 0,36% | 5,4800 | 5,8200 | 5,4800 | 65.326 | ,00 |
| 11/6/2013 | 5,6000 | -3,45% | 5,6000 | 5,9300 | 5,6000 | 45.879 | ,00 |
| 10/6/2013 | 5,8000 | -2,68% | 5,9600 | 6,0400 | 5,6200 | 19.479 | ,00 |
| 07/6/2013 | 5,9600 | 1,53% | 5,8200 | 5,9600 | 5,7600 | 16.227 | ,00 |
| 06/6/2013 | 5,8700 | -0,68% | 5,8200 | 5,9700 | 5,8200 | 43.537 | ,00 |
| 05/6/2013 | 5,9100 | 0,17% | 5,8300 | 5,9700 | 5,8300 | 17.849 | ,00 |
| 04/6/2013 | 5,9000 | -2,80% | 5,9400 | 6,0700 | 5,9000 | 38.284 | ,00 |
| 03/6/2013 | 6,0700 | -1,30% | 6,1400 | 6,1400 | 5,9100 | 30.034 | ,00 |
| 31/5/2013 | 6,1500 | 3,36% | 5,8300 | 6,1600 | 5,8300 | 268.530 | ,00 |
| 30/5/2013 | 5,9500 | 1,88% | 5,8800 | 5,9900 | 5,6500 | 47.746 | ,00 |
| 29/5/2013 | 5,8400 | -1,02% | 5,9000 | 5,9000 | 5,7500 | 19.299 | ,00 |
| 28/5/2013 | 5,9000 | 0,00% | 5,8600 | 5,9700 | 5,8300 | 17.413 | ,00 |
| 27/5/2013 | 5,9000 | 0,85% | 5,9700 | 5,9900 | 5,7700 | 6.708 | ,00 |
| 24/5/2013 | 5,8500 | -1,52% | 5,8500 | 5,9300 | 5,7600 | 16.591 | ,00 |
| 23/5/2013 | 5,9400 | -0,67% | 5,9200 | 6,0700 | 5,8500 | 10.031 | ,00 |
| 22/5/2013 | 5,9800 | 0,00% | 5,9000 | 6,0400 | 5,8600 | 14.275 | ,00 |
| 21/5/2013 | 5,9800 | -0,50% | 5,9000 | 6,0600 | 5,8300 | 20.898 | ,00 |
| 20/5/2013 | 6,0100 | 0,00% | 6,0000 | 6,0700 | 5,8600 | 33.537 | ,00 |
| 17/5/2013 | 6,0100 | -0,66% | 6,0100 | 6,0500 | 5,9200 | 46.475 | ,00 |
| 16/5/2013 | 6,0500 | -1,14% | 6,1100 | 6,1100 | 5,9700 | 35.933 | ,00 |
| 15/5/2013 | 6,1200 | 4,26% | 5,9900 | 6,1700 | 5,9100 | 124.864 | ,00 |
| 14/5/2013 | 5,8700 | -2,17% | 6,0000 | 6,0000 | 5,8400 | 18.554 | ,00 |
| 13/5/2013 | 6,0000 | 2,39% | 5,8600 | 6,0000 | 5,8200 | 14.510 | ,00 |
| 10/5/2013 | 5,8600 | -2,50% | 6,0900 | 6,0900 | 5,8300 | 14.893 | ,00 |
| 09/5/2013 | 6,0100 | -0,17% | 6,0200 | 6,1000 | 5,9500 | 21.507 | ,00 |
| 08/5/2013 | 6,0200 | 2,21% | 5,8900 | 6,0800 | 5,8900 | 45.511 | ,00 |
| 02/5/2013 | 5,8900 | 3,51% | 5,6800 | 5,9000 | 5,6800 | 35.318 | ,00 |
| 30/4/2013 | 5,6900 | 1,61% | 5,4400 | 5,7100 | 5,4400 | 10.206 | ,00 |
| 29/4/2013 | 5,6000 | 0,90% | 5,4700 | 5,6800 | 5,4700 | 2.586 | ,00 |
| 26/4/2013 | 5,5500 | -2,29% | 5,6600 | 5,7000 | 5,5100 | 11.415 | ,00 |
| 25/4/2013 | 5,6800 | 0,35% | 5,6500 | 5,7400 | 5,5600 | 29.319 | ,00 |
| 24/4/2013 | 5,6600 | 0,00% | 5,5300 | 5,7300 | 5,5300 | 11.838 | ,00 |
| 23/4/2013 | 5,6600 | -2,41% | 5,4800 | 5,7700 | 5,4800 | 90.210 | ,00 |
| 22/4/2013 | 5,8000 | 1,05% | 5,5700 | 5,8200 | 5,5700 | 12.113 | ,00 |
| 19/4/2013 | 5,7400 | 1,59% | 5,6500 | 5,7500 | 5,5200 | 23.699 | ,00 |
| 18/4/2013 | 5,6500 | 1,44% | 5,5600 | 5,7100 | 5,5500 | 21.203 | ,00 |
| 17/4/2013 | 5,5700 | 3,34% | 5,3900 | 5,5800 | 5,2300 | 13.630 | ,00 |
| 16/4/2013 | 5,3900 | 3,85% | 5,2000 | 5,3900 | 5,0800 | 23.884 | ,00 |
| 15/4/2013 | 5,1900 | 1,76% | 5,1000 | 5,2400 | 5,0500 | 32.624 | ,00 |
| 12/4/2013 | 5,1000 | -1,16% | 5,1600 | 5,1900 | 5,0300 | 14.140 | ,00 |
| 11/4/2013 | 5,1600 | 0,19% | 5,2000 | 5,2000 | 5,0900 | 37.228 | ,00 |
| 10/4/2013 | 5,1500 | 1,78% | 5,0600 | 5,1900 | 5,0000 | 26.232 | ,00 |
| 09/4/2013 | 5,0600 | 5,64% | 4,7800 | 5,0800 | 4,7700 | 14.322 | ,00 |
| 08/4/2013 | 4,7900 | -1,64% | 4,6600 | 4,8400 | 4,6500 | 32.936 | ,00 |
| 05/4/2013 | 4,8700 | -1,81% | 4,9500 | 4,9500 | 4,8000 | 4.451 | ,00 |
| 04/4/2013 | 4,9600 | 2,90% | 4,9000 | 4,9600 | 4,8000 | 8.166 | ,00 |
| 03/4/2013 | 4,8200 | -0,82% | 4,8600 | 4,9500 | 4,7000 | 23.693 | ,00 |
| 02/4/2013 | 4,8600 | -2,80% | 4,9900 | 4,9900 | 4,7900 | 38.152 | ,00 |
| 28/3/2013 | 5,0000 | 0,20% | 5,0500 | 5,0900 | 4,9200 | 22.112 | ,00 |
| 27/3/2013 | 4,9900 | -5,85% | 5,1300 | 5,2800 | 4,8300 | 61.017 | ,00 |
| 26/3/2013 | 5,3000 | -1,85% | 5,2400 | 5,3500 | 5,2000 | 11.738 | ,00 |
| 22/3/2013 | 5,4000 | 0,00% | 5,3000 | 5,4800 | 5,2000 | 28.718 | ,00 |
| 21/3/2013 | 5,4000 | -1,82% | 5,4800 | 5,5500 | 5,2200 | 24.686 | ,00 |
| 20/3/2013 | 5,5000 | -1,43% | 5,5000 | 5,5500 | 5,4000 | 23.390 | ,00 |
| 19/3/2013 | 5,5800 | -3,79% | 5,6600 | 5,8400 | 5,3000 | 49.028 | ,00 |
| 15/3/2013 | 5,8000 | -2,03% | 5,9200 | 5,9500 | 5,8000 | 11.999 | ,00 |
| 14/3/2013 | 5,9200 | -0,67% | 5,9600 | 5,9600 | 5,8000 | 13.813 | ,00 |
| 13/3/2013 | 5,9600 | 3,65% | 5,7500 | 5,9600 | 5,7000 | 40.659 | ,00 |
| 12/3/2013 | 5,7500 | 0,88% | 5,7000 | 5,8000 | 5,5600 | 15.771 | ,00 |
| 11/3/2013 | 5,7000 | -1,21% | 5,6400 | 5,7000 | 5,6000 | 23.988 | ,00 |
| 08/3/2013 | 5,7700 | 1,23% | 5,6300 | 5,7800 | 5,6300 | 15.915 | ,00 |
| 07/3/2013 | 5,7000 | -2,40% | 5,8100 | 5,8400 | 5,7000 | 34.702 | ,00 |
| 06/3/2013 | 5,8400 | 1,74% | 5,8300 | 5,9300 | 5,7500 | 18.269 | ,00 |
| 05/3/2013 | 5,7400 | 0,17% | 5,7000 | 5,8300 | 5,7000 | 20.976 | ,00 |
| 04/3/2013 | 5,7300 | -4,34% | 5,8500 | 5,9700 | 5,7200 | 39.562 | ,00 |
| 01/3/2013 | 5,9900 | -0,99% | 6,0500 | 6,0500 | 5,8500 | 7.102 | ,00 |
| 28/2/2013 | 6,0500 | 4,13% | 5,8100 | 6,0500 | 5,8100 | 50.128 | ,00 |
| 27/2/2013 | 5,8100 | -1,53% | 5,9000 | 5,9700 | 5,8100 | 14.772 | ,00 |
| 26/2/2013 | 5,9000 | -1,50% | 5,8300 | 5,9700 | 5,8000 | 32.740 | ,00 |
| 25/2/2013 | 5,9900 | -0,66% | 6,0300 | 6,0600 | 5,9200 | 56.474 | ,00 |
| 22/2/2013 | 6,0300 | 1,52% | 5,8700 | 6,0400 | 5,8500 | 29.963 | ,00 |
| 21/2/2013 | 5,9400 | -2,94% | 6,0000 | 6,1500 | 5,8600 | 66.103 | ,00 |
| 20/2/2013 | 6,1200 | 2,17% | 6,0100 | 6,1200 | 6,0000 | 52.999 | ,00 |
| 19/2/2013 | 5,9900 | 1,53% | 5,8500 | 6,1000 | 5,8500 | 33.035 | ,00 |
| 18/2/2013 | 5,9000 | -1,67% | 6,0500 | 6,0500 | 5,9000 | 15.356 | 91.102,17 |
| 15/2/2013 | 6,0000 | -0,17% | 6,0000 | 6,0500 | 5,9000 | 13.338 | 79.840,08 |
| 14/2/2013 | 6,0100 | 0,67% | 5,9700 | 6,0900 | 5,9500 | 75.880 | 457.690,68 |
| 13/2/2013 | 5,9700 | 1,02% | 5,9000 | 6,0600 | 5,8300 | 21.865 | 129.894,66 |
| 12/2/2013 | 5,9100 | -0,67% | 5,8900 | 6,0600 | 5,8500 | 28.521 | 170.139,77 |
| 11/2/2013 | 5,9500 | -2,94% | 6,0100 | 6,0900 | 5,9300 | 15.430 | 92.578,71 |
| 08/2/2013 | 6,1300 | 0,33% | 6,1100 | 6,1300 | 5,9600 | 26.334 | 160.060,52 |
| 07/2/2013 | 6,1100 | 0,16% | 6,0500 | 6,1200 | 6,0000 | 80.080 | 485.039,43 |
| 06/2/2013 | 6,1000 | 1,67% | 5,9700 | 6,2500 | 5,9700 | 136.573 | 832.342,60 |
| 05/2/2013 | 6,0000 | 2,04% | 5,8800 | 6,0100 | 5,8000 | 37.115 | 220.647,81 |
| 04/2/2013 | 5,8800 | -0,34% | 5,8800 | 5,9000 | 5,6900 | 66.207 | 382.611,18 |
| 01/2/2013 | 5,9000 | -1,50% | 6,1400 | 6,1400 | 5,7500 | 20.547 | 119.921,83 |
| 31/1/2013 | 5,9900 | -2,60% | 6,0300 | 6,0300 | 5,8500 | 35.431 | 210.453,13 |
| 30/1/2013 | 6,1500 | 0,00% | 6,1500 | 6,1700 | 6,0200 | 20.714 | 126.366,31 |
| 29/1/2013 | 6,1500 | -0,49% | 6,2800 | 6,2800 | 6,0500 | 41.376 | 254.294,75 |
| 28/1/2013 | 6,1800 | -0,64% | 6,2200 | 6,3500 | 6,1800 | 71.986 | 450.657,30 |
| 25/1/2013 | 6,2200 | 1,97% | 6,1000 | 6,3000 | 6,0000 | 70.044 | 432.957,99 |
| 24/1/2013 | 6,1000 | -4,69% | 6,2900 | 6,4000 | 6,1000 | 77.988 | 483.149,55 |
| 23/1/2013 | 6,4000 | 0,47% | 6,3700 | 6,4700 | 6,2800 | 82.000 | 523.213,27 |
| 22/1/2013 | 6,3700 | 5,12% | 6,1500 | 6,3700 | 6,0600 | 77.031 | 479.843,24 |
| 21/1/2013 | 6,0600 | 0,00% | 6,1700 | 6,1800 | 6,0200 | 60.153 | 367.233,64 |
| 18/1/2013 | 6,0600 | 7,64% | 5,7700 | 6,0600 | 5,6900 | 89.683 | 532.483,97 |
| 17/1/2013 | 5,6300 | -1,23% | 5,7000 | 5,7500 | 5,5800 | 33.570 | 189.968,94 |
| 16/1/2013 | 5,7000 | -1,72% | 5,8200 | 5,9500 | 5,7000 | 18.411 | 107.597,67 |
| 15/1/2013 | 5,8000 | -1,53% | 5,7900 | 5,9500 | 5,6100 | 73.695 | 422.576,14 |
| 14/1/2013 | 5,8900 | -3,44% | 6,1800 | 6,1800 | 5,8700 | 51.273 | 307.717,93 |
| 11/1/2013 | 6,1000 | 0,49% | 6,1300 | 6,1800 | 6,0100 | 30.004 | 183.003,93 |
| 10/1/2013 | 6,0700 | -1,78% | 6,1100 | 6,2000 | 6,0300 | 71.882 | 438.639,24 |
| 09/1/2013 | 6,1800 | -0,16% | 6,1900 | 6,2600 | 5,9800 | 65.414 | 398.935,79 |
| 08/1/2013 | 6,1900 | 1,48% | 6,0000 | 6,2400 | 5,9300 | 86.697 | 535.939,69 |
| 07/1/2013 | 6,1000 | 5,17% | 5,8300 | 6,1500 | 5,7000 | 85.793 | 514.518,79 |
| 04/1/2013 | 5,8000 | 6,03% | 5,4700 | 5,8300 | 5,4200 | 66.133 | 378.211,48 |
| 03/1/2013 | 5,4700 | -0,18% | 5,4800 | 5,5300 | 5,3400 | 20.938 | 114.009,13 |
| 02/1/2013 | 5,4800 | 5,38% | 5,3400 | 5,5000 | 5,3400 | 28.393 | 154.676,51 |
| 31/12/2012 | 5,2000 | 0,00% | 5,2000 | 5,2800 | 5,1400 | 7.213 | 37.538,24 |
| 28/12/2012 | 5,2000 | -3,70% | 5,4100 | 5,4100 | 5,2000 | 26.585 | 141.341,77 |
| 27/12/2012 | 5,4000 | 3,45% | 5,2000 | 5,4900 | 5,2000 | 44.815 | 241.285,59 |
| 21/12/2012 | 5,2200 | 1,95% | 5,1000 | 5,3000 | 5,0400 | 56.420 | 294.831,02 |
| 20/12/2012 | 5,1200 | 3,43% | 4,9200 | 5,2000 | 4,9200 | 35.568 | 182.155,73 |
| 19/12/2012 | 4,9500 | 1,02% | 4,9000 | 5,0000 | 4,8600 | 46.127 | 227.527,14 |
| 18/12/2012 | 4,9000 | 1,87% | 4,8100 | 4,9300 | 4,8000 | 12.145 | 59.470,26 |
| 17/12/2012 | 4,8100 | -1,43% | 4,9800 | 5,0400 | 4,8100 | 41.488 | 205.058,90 |
| 14/12/2012 | 4,8800 | -0,20% | 4,8900 | 4,9700 | 4,8600 | 25.569 | 125.778,22 |
| 13/12/2012 | 4,8900 | -1,21% | 4,9500 | 5,0000 | 4,8300 | 18.071 | 88.942,36 |
| 12/12/2012 | 4,9500 | -0,20% | 4,9700 | 5,1000 | 4,8600 | 58.775 | 292.877,70 |
| 11/12/2012 | 4,9600 | 6,90% | 4,6400 | 4,9700 | 4,6300 | 83.727 | 408.852,34 |
| 10/12/2012 | 4,6400 | 1,53% | 4,5700 | 4,6600 | 4,5600 | 45.276 | 208.985,06 |
| 07/12/2012 | 4,5700 | 1,33% | 4,5100 | 4,6000 | 4,4800 | 19.364 | 87.924,26 |
| 06/12/2012 | 4,5100 | -0,22% | 4,5200 | 4,5900 | 4,4900 | 32.875 | 148.878,23 |
| 05/12/2012 | 4,5200 | 0,44% | 4,5000 | 4,5500 | 4,4400 | 15.804 | 71.085,12 |
| 04/12/2012 | 4,5000 | 0,22% | 4,4900 | 4,5500 | 4,3500 | 29.461 | 131.480,38 |
| 03/12/2012 | 4,4900 | 1,13% | 4,4700 | 4,4900 | 4,3900 | 4.532 | 20.057,82 |
| 30/11/2012 | 4,4400 | 4,47% | 4,2500 | 4,4400 | 4,2300 | 58.964 | 259.191,39 |
| 29/11/2012 | 4,2500 | -1,16% | 4,3000 | 4,3700 | 4,2300 | 7.350 | 31.619,76 |
| 28/11/2012 | 4,3000 | -3,15% | 4,3800 | 4,4700 | 4,3000 | 14.924 | 65.591,64 |
| 27/11/2012 | 4,4400 | -1,33% | 4,5400 | 4,6000 | 4,3600 | 6.610 | 29.620,41 |
| 26/11/2012 | 4,5000 | -1,10% | 4,5400 | 4,5400 | 4,4500 | 3.492 | 15.672,92 |
| 23/11/2012 | 4,5500 | 0,00% | 4,5000 | 4,5500 | 4,4500 | 10.184 | 46.062,68 |
| 22/11/2012 | 4,5500 | -0,44% | 4,5700 | 4,6300 | 4,4600 | 26.353 | 120.617,66 |
| 21/11/2012 | 4,5700 | 3,16% | 4,2300 | 4,5800 | 4,1700 | 52.421 | 234.132,09 |
| 20/11/2012 | 4,4300 | 3,99% | 4,2300 | 4,4400 | 4,2200 | 34.976 | 152.830,77 |
| 19/11/2012 | 4,2600 | -2,07% | 4,2900 | 4,4000 | 4,2600 | 8.540 | 37.096,88 |
| 16/11/2012 | 4,3500 | 3,33% | 4,2100 | 4,3500 | 4,2100 | 6.677 | 28.513,42 |
| 15/11/2012 | 4,2100 | 2,68% | 4,1800 | 4,2500 | 4,1000 | 11.595 | 48.581,97 |
| 14/11/2012 | 4,1000 | 1,49% | 4,0400 | 4,1200 | 4,0200 | 10.011 | 40.846,73 |
| 13/11/2012 | 4,0400 | 2,02% | 3,9400 | 4,0400 | 3,8300 | 16.606 | 65.740,10 |
| 12/11/2012 | 3,9600 | -2,70% | 4,0500 | 4,0600 | 3,9600 | 11.207 | 44.925,35 |
| 09/11/2012 | 4,0700 | 0,74% | 3,9400 | 4,0800 | 3,9200 | 6.519 | 26.061,18 |
| 08/11/2012 | 4,0400 | -2,18% | 4,1400 | 4,1400 | 3,8100 | 38.612 | 152.526,67 |
| 07/11/2012 | 4,1300 | -2,13% | 4,2500 | 4,2900 | 4,0600 | 7.128 | 29.293,87 |
| 06/11/2012 | 4,2200 | -0,94% | 4,2900 | 4,2900 | 4,1200 | 8.003 | 33.430,45 |
| 05/11/2012 | 4,2600 | 4,41% | 4,0500 | 4,3000 | 4,0400 | 9.689 | 40.174,73 |
| 02/11/2012 | 4,0800 | 2,51% | 3,9800 | 4,1500 | 3,9000 | 9.396 | 37.865,12 |
| 01/11/2012 | 3,9800 | -9,55% | 4,4000 | 4,4000 | 3,8600 | 46.546 | 191.710,91 |
| 31/10/2012 | 4,4000 | 5,52% | 4,2600 | 4,4000 | 4,0800 | 26.545 | 112.659,59 |
| 30/10/2012 | 4,1700 | -0,24% | 4,0900 | 4,2700 | 4,0900 | 19.631 | 82.265,44 |
| 29/10/2012 | 4,1800 | -4,35% | 4,3200 | 4,4000 | 4,1400 | 20.637 | 87.390,35 |
| 26/10/2012 | 4,3700 | -1,13% | 4,5000 | 4,5000 | 4,3600 | 9.098 | 40.040,89 |
| 25/10/2012 | 4,4200 | -0,67% | 4,5300 | 4,5400 | 4,3500 | 18.844 | 84.239,99 |
| 24/10/2012 | 4,4500 | -0,67% | 4,3500 | 4,5600 | 4,3000 | 78.306 | 343.002,31 |
| 23/10/2012 | 4,4800 | -3,66% | 4,6400 | 4,6400 | 4,4500 | 14.974 | 67.767,17 |
| 22/10/2012 | 4,6500 | 5,44% | 4,5200 | 4,7000 | 4,4000 | 36.079 | 165.032,52 |
| 19/10/2012 | 4,4100 | -3,08% | 4,3500 | 4,5400 | 4,3400 | 9.603 | 42.836,08 |
| 18/10/2012 | 4,5500 | 1,11% | 4,5000 | 4,6800 | 4,4600 | 37.890 | 172.061,69 |
| 17/10/2012 | 4,5000 | 4,41% | 4,3100 | 4,5000 | 4,2700 | 37.908 | 167.764,23 |
| 16/10/2012 | 4,3100 | 0,94% | 4,3100 | 4,3600 | 4,2000 | 18.653 | 79.602,51 |
| 15/10/2012 | 4,2700 | -1,16% | 4,3100 | 4,3300 | 4,2500 | 69.571 | 305.073,11 |
| 12/10/2012 | 4,3200 | -2,26% | 4,4900 | 4,5000 | 4,3200 | 6.600 | 29.112,96 |
| 11/10/2012 | 4,4200 | 1,84% | 4,2000 | 4,4800 | 4,2000 | 8.670 | 38.468,55 |
| 10/10/2012 | 4,3400 | -3,13% | 4,5000 | 4,5000 | 4,3000 | 11.664 | 51.386,06 |
| 09/10/2012 | 4,4800 | 1,82% | 4,4400 | 4,5300 | 4,4000 | 27.189 | 121.654,29 |
| 08/10/2012 | 4,4000 | -2,87% | 4,5300 | 4,6200 | 4,3800 | 7.618 | 34.133,63 |
| 05/10/2012 | 4,5300 | 8,89% | 4,2900 | 4,5500 | 4,2200 | 25.887 | 114.418,34 |
| 04/10/2012 | 4,1600 | -1,42% | 4,2200 | 4,2200 | 4,1000 | 17.559 | 73.016,23 |
| 03/10/2012 | 4,2200 | -3,65% | 4,3000 | 4,3600 | 4,1900 | 11.829 | 51.100,96 |
| 02/10/2012 | 4,3800 | 9,50% | 4,0000 | 4,3800 | 4,0000 | 44.377 | 187.628,59 |
| 01/10/2012 | 4,0000 | -1,48% | 4,1000 | 4,1000 | 3,9500 | 15.671 | 62.531,78 |
| 28/9/2012 | 4,0600 | 1,25% | 4,0800 | 4,1000 | 4,0000 | 2.225 | 8.955,66 |
| 27/9/2012 | 4,0100 | -1,23% | 4,0300 | 4,1200 | 4,0000 | 7.594 | 30.572,91 |
| 26/9/2012 | 4,0600 | -1,22% | 4,0500 | 4,1000 | 4,0500 | 469 | 1.906,76 |
| 25/9/2012 | 4,1100 | -0,24% | 4,0300 | 4,2300 | 4,0000 | 10.563 | 43.064,89 |
| 24/9/2012 | 4,1200 | -5,50% | 4,2000 | 4,3000 | 4,0800 | 60.817 | 254.933,25 |
| 21/9/2012 | 4,3600 | 0,46% | 4,3400 | 4,4400 | 4,2700 | 62.494 | 274.034,47 |
| 20/9/2012 | 4,3400 | 3,83% | 4,1100 | 4,5000 | 4,1000 | 64.368 | 276.665,25 |
| 19/9/2012 | 4,1800 | -0,24% | 4,1100 | 4,2800 | 4,1000 | 42.499 | 177.793,63 |
| 18/9/2012 | 4,1900 | 0,48% | 4,0900 | 4,2000 | 4,0000 | 33.014 | 135.117,85 |
| 17/9/2012 | 4,1700 | 0,48% | 4,1500 | 4,1700 | 4,0400 | 45.400 | 186.743,11 |
| 14/9/2012 | 4,1500 | -0,72% | 4,3700 | 4,3700 | 4,0000 | 33.675 | 140.451,68 |
| 13/9/2012 | 4,1800 | 0,72% | 4,1500 | 4,1800 | 4,0000 | 50.378 | 208.150,14 |
| 12/9/2012 | 4,1500 | -0,48% | 4,1900 | 4,2000 | 4,0800 | 45.446 | 188.124,43 |
| 11/9/2012 | 4,1700 | 0,00% | 4,2800 | 4,2800 | 4,0700 | 13.937 | 57.940,65 |
| 10/9/2012 | 4,1700 | 1,71% | 4,1000 | 4,2100 | 4,0000 | 30.434 | 126.607,68 |
| 07/9/2012 | 4,1000 | 7,05% | 3,8500 | 4,1000 | 3,8000 | 61.562 | 243.628,77 |
| 06/9/2012 | 3,8300 | 4,36% | 3,6700 | 3,8300 | 3,6200 | 33.553 | 125.010,36 |
| 05/9/2012 | 3,6700 | 6,07% | 3,4000 | 3,6700 | 3,4000 | 68.911 | 247.058,48 |
| 04/9/2012 | 3,4600 | 1,17% | 3,4000 | 3,5100 | 3,3300 | 16.761 | 57.633,51 |
| 03/9/2012 | 3,4200 | 2,40% | 3,3400 | 3,4500 | 3,3300 | 19.653 | 66.910,51 |
| 31/8/2012 | 3,3400 | 3,73% | 3,2200 | 3,3800 | 3,2200 | 38.503 | 127.632,60 |
| 30/8/2012 | 3,2200 | 0,63% | 3,2400 | 3,2800 | 3,1000 | 15.110 | 48.597,74 |
| 29/8/2012 | 3,2000 | 3,90% | 3,0400 | 3,2500 | 3,0400 | 15.660 | 50.221,36 |
| 28/8/2012 | 3,0800 | -3,75% | 3,0900 | 3,2000 | 3,0800 | 1.295 | 4.049,18 |
| 27/8/2012 | 3,2000 | 2,24% | 3,1600 | 3,2300 | 3,1500 | 3.405 | 10.843,36 |
| 24/8/2012 | 3,1300 | 0,64% | 3,0200 | 3,2000 | 3,0000 | 6.994 | 21.665,77 |
| 23/8/2012 | 3,1100 | -6,33% | 3,2500 | 3,3200 | 3,1000 | 15.131 | 47.898,97 |
| 22/8/2012 | 3,3200 | 5,73% | 3,1300 | 3,3500 | 3,1200 | 18.861 | 61.506,88 |
| 21/8/2012 | 3,1400 | 2,28% | 2,9000 | 3,1400 | 2,9000 | 5.722 | 17.675,75 |
| 20/8/2012 | 3,0700 | 0,00% | 3,1800 | 3,1800 | 2,8600 | 1.631 | 4.905,00 |
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.% |
|---|