| 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.ΥΔ.Α.Π. Α.Ε. (ΕΥΔΑΠ)
7,0900 €
0,0700 (1,00%)
- Άνοιγμα 7,0200
- Υψηλό 7,1400
- Χαμηλό 6,9500
- Όγκος 33.453
- Τζίρος 236.617 €
- Πράξεις 201
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/4/2012 | 3,8200 | 1,87% | 3,7200 | 3,8400 | 3,7000 | 4.277 | 15.899,80 |
| 25/4/2012 | 3,7500 | 0,00% | 3,7600 | 3,8300 | 3,7500 | 8.526 | 32.298,28 |
| 24/4/2012 | 3,7500 | -3,85% | 3,8100 | 3,8800 | 3,7500 | 7.179 | 27.146,91 |
| 23/4/2012 | 3,9000 | -1,02% | 3,9100 | 3,9900 | 3,8800 | 6.163 | 24.099,20 |
| 20/4/2012 | 3,9400 | -2,72% | 4,0600 | 4,1000 | 3,9300 | 73.964 | 293.093,78 |
| 19/4/2012 | 4,0500 | 1,25% | 4,0000 | 4,0800 | 3,9700 | 7.179 | 29.026,98 |
| 18/4/2012 | 4,0000 | 2,04% | 3,9700 | 4,0500 | 3,9700 | 16.442 | 65.756,87 |
| 17/4/2012 | 3,9200 | -2,73% | 3,9000 | 4,0800 | 3,9000 | 3.473 | 13.755,91 |
| 12/4/2012 | 4,0300 | 0,75% | 4,0700 | 4,0700 | 3,9200 | 2.629 | 10.361,77 |
| 11/4/2012 | 4,0000 | -2,44% | 3,9600 | 4,0700 | 3,9600 | 3.291 | 13.174,05 |
| 10/4/2012 | 4,1000 | 2,50% | 4,0000 | 4,1000 | 4,0000 | 6.723 | 27.327,19 |
| 05/4/2012 | 4,0000 | -2,91% | 3,9700 | 4,1200 | 3,9700 | 37.964 | 152.013,97 |
| 04/4/2012 | 4,1200 | 0,98% | 3,9600 | 4,1200 | 3,9500 | 6.722 | 27.351,12 |
| 03/4/2012 | 4,0800 | 2,51% | 3,9000 | 4,1000 | 3,9000 | 7.436 | 30.280,52 |
| 02/4/2012 | 3,9800 | -4,33% | 4,2600 | 4,2600 | 3,9100 | 24.798 | 98.980,61 |
| 30/3/2012 | 4,1600 | 1,96% | 4,1200 | 4,2000 | 4,0400 | 16.014 | 66.058,20 |
| 29/3/2012 | 4,0800 | -6,85% | 4,3800 | 4,3800 | 4,0300 | 11.161 | 46.459,51 |
| 28/3/2012 | 4,3800 | 0,23% | 4,3100 | 4,4000 | 4,3100 | 14.590 | 63.746,76 |
| 27/3/2012 | 4,3700 | 1,86% | 4,2300 | 4,4000 | 4,2200 | 22.058 | 95.919,91 |
| 26/3/2012 | 4,2900 | 4,13% | 4,1700 | 4,2900 | 4,0800 | 18.040 | 75.359,85 |
| 23/3/2012 | 4,1200 | 0,24% | 4,1600 | 4,1700 | 4,0300 | 4.612 | 18.939,29 |
| 22/3/2012 | 4,1100 | 0,98% | 4,1700 | 4,2000 | 4,0600 | 19.683 | 81.320,56 |
| 21/3/2012 | 4,0700 | -2,16% | 4,1000 | 4,1000 | 4,0500 | 3.401 | 13.833,21 |
| 20/3/2012 | 4,1600 | 1,71% | 4,1800 | 4,1800 | 4,0500 | 9.051 | 37.386,70 |
| 19/3/2012 | 4,0900 | 0,74% | 4,0100 | 4,0900 | 3,9500 | 5.973 | 23.997,15 |
| 16/3/2012 | 4,0600 | 1,50% | 3,9900 | 4,1500 | 3,9300 | 16.205 | 65.135,04 |
| 15/3/2012 | 4,0000 | 3,90% | 3,8500 | 4,0300 | 3,8500 | 27.775 | 110.590,16 |
| 14/3/2012 | 3,8500 | 0,00% | 3,8600 | 3,8600 | 3,8500 | 1.720 | 6.623,02 |
| 13/3/2012 | 3,8500 | -0,77% | 3,7700 | 3,9000 | 3,7700 | 5.707 | 21.938,37 |
| 12/3/2012 | 3,8800 | -0,26% | 3,7600 | 3,9000 | 3,7600 | 1.600 | 6.165,07 |
| 09/3/2012 | 3,8900 | -1,52% | 3,8800 | 3,9500 | 3,8400 | 5.339 | 20.723,54 |
| 08/3/2012 | 3,9500 | 2,60% | 3,9000 | 3,9700 | 3,8900 | 31.498 | 123.221,36 |
| 07/3/2012 | 3,8500 | -1,28% | 3,9000 | 3,9000 | 3,8200 | 12.640 | 48.683,08 |
| 06/3/2012 | 3,9000 | -1,27% | 3,8400 | 3,9500 | 3,8400 | 3.992 | 15.600,19 |
| 05/3/2012 | 3,9500 | 0,25% | 3,9400 | 3,9500 | 3,8800 | 39.834 | ,00 |
| 02/3/2012 | 3,9400 | 1,81% | 3,9000 | 3,9500 | 3,8100 | 16.456 | ,00 |
| 01/3/2012 | 3,8700 | 4,31% | 3,7000 | 3,8700 | 3,7000 | 26.607 | ,00 |
| 29/2/2012 | 3,7100 | 1,37% | 3,5900 | 3,7300 | 3,5700 | 10.967 | ,00 |
| 28/2/2012 | 3,6600 | -3,94% | 3,7100 | 3,7600 | 3,5800 | 18.740 | ,00 |
| 24/2/2012 | 3,8100 | 1,87% | 3,8000 | 3,9000 | 3,7500 | 8.768 | ,00 |
| 23/2/2012 | 3,7400 | 0,00% | 3,7400 | 3,9500 | 3,7400 | 60.985 | ,00 |
| 22/2/2012 | 3,7400 | -3,86% | 3,9600 | 3,9700 | 3,7200 | 20.070 | ,00 |
| 21/2/2012 | 3,8900 | 1,04% | 3,8000 | 3,9500 | 3,7000 | 24.433 | ,00 |
| 20/2/2012 | 3,8500 | 0,00% | 3,9800 | 4,0800 | 3,8500 | 31.913 | ,00 |
| 17/2/2012 | 3,8500 | 4,05% | 3,8900 | 3,9500 | 3,7800 | 34.487 | ,00 |
| 16/2/2012 | 3,7000 | -2,63% | 3,7500 | 3,9600 | 3,7000 | 56.482 | ,00 |
| 15/2/2012 | 3,8000 | -3,80% | 3,6000 | 3,9100 | 3,6000 | 47.253 | ,00 |
| 14/2/2012 | 3,9500 | -1,99% | 4,0300 | 4,0300 | 3,8700 | 16.684 | ,00 |
| 13/2/2012 | 4,0300 | 3,60% | 3,9800 | 4,2000 | 3,9000 | 66.824 | ,00 |
| 10/2/2012 | 3,8900 | 5,71% | 3,6000 | 4,0000 | 3,6000 | 137.173 | ,00 |
| 09/2/2012 | 3,6800 | 13,23% | 3,2500 | 3,7900 | 3,2500 | 83.821 | ,00 |
| 08/2/2012 | 3,2500 | 3,17% | 3,1500 | 3,2900 | 3,1500 | 39.797 | ,00 |
| 07/2/2012 | 3,1500 | 0,64% | 3,1400 | 3,1800 | 3,1200 | 8.288 | ,00 |
| 06/2/2012 | 3,1300 | -0,32% | 3,1300 | 3,2100 | 3,1300 | 7.526 | ,00 |
| 03/2/2012 | 3,1400 | -2,48% | 3,1200 | 3,2500 | 3,1000 | 13.229 | ,00 |
| 02/2/2012 | 3,2200 | -1,53% | 3,2000 | 3,3200 | 3,1600 | 7.922 | ,00 |
| 01/2/2012 | 3,2700 | 0,93% | 3,3000 | 3,3700 | 3,2100 | 74.642 | ,00 |
| 31/1/2012 | 3,2400 | 7,28% | 3,0200 | 3,3000 | 3,0200 | 62.722 | ,00 |
| 30/1/2012 | 3,0200 | -1,63% | 3,0800 | 3,1400 | 3,0200 | 59.255 | ,00 |
| 27/1/2012 | 3,0700 | -4,06% | 3,3000 | 3,3000 | 3,0400 | 26.628 | ,00 |
| 26/1/2012 | 3,2000 | -0,93% | 3,3000 | 3,3100 | 3,2000 | 38.357 | ,00 |
| 25/1/2012 | 3,2300 | 2,22% | 3,2200 | 3,2500 | 3,1400 | 7.122 | ,00 |
| 24/1/2012 | 3,1600 | -3,66% | 3,2800 | 3,2800 | 3,1100 | 5.545 | ,00 |
| 23/1/2012 | 3,2800 | 4,13% | 3,0800 | 3,3300 | 3,0700 | 25.893 | ,00 |
| 20/1/2012 | 3,1500 | -1,56% | 3,3000 | 3,3000 | 3,0700 | 12.421 | ,00 |
| 19/1/2012 | 3,2000 | 1,59% | 3,0400 | 3,2900 | 3,0400 | 24.821 | ,00 |
| 18/1/2012 | 3,1500 | -1,56% | 3,1100 | 3,2000 | 3,0800 | 5.308 | ,00 |
| 17/1/2012 | 3,2000 | 0,31% | 3,1900 | 3,2800 | 3,1900 | 3.472 | ,00 |
| 16/1/2012 | 3,1900 | 0,00% | 3,2900 | 3,2900 | 3,0800 | 15.718 | ,00 |
| 13/1/2012 | 3,1900 | 0,63% | 3,2200 | 3,2800 | 3,1400 | 17.938 | ,00 |
| 12/1/2012 | 3,1700 | 0,96% | 3,2800 | 3,3000 | 3,1500 | 1.910 | ,00 |
| 11/1/2012 | 3,1400 | 1,62% | 3,0900 | 3,2600 | 3,0100 | 34.540 | ,00 |
| 10/1/2012 | 3,0900 | -0,96% | 3,1500 | 3,1800 | 3,0100 | 2.224 | ,00 |
| 09/1/2012 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 2,9500 | 105.854 | ,00 |
| 05/1/2012 | 3,1200 | -0,64% | 3,0500 | 3,1200 | 3,0300 | 408 | ,00 |
| 04/1/2012 | 3,1400 | -3,09% | 3,1000 | 3,2100 | 3,1000 | 3.023 | ,00 |
| 03/1/2012 | 3,2400 | 4,52% | 3,0300 | 3,2400 | 3,0200 | 7.208 | ,00 |
| 02/1/2012 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 500 | ,00 |
| 30/12/2011 | 3,1000 | 0,00% | 3,1000 | 3,1900 | 3,1000 | 4.115 | ,00 |
| 29/12/2011 | 3,1000 | -2,82% | 3,1900 | 3,2000 | 3,1000 | 2.093 | ,00 |
| 28/12/2011 | 3,1900 | -0,31% | 3,1200 | 3,2000 | 3,1000 | 7.953 | ,00 |
| 27/12/2011 | 3,2000 | -1,54% | 3,1500 | 3,2500 | 3,1500 | 2.784 | ,00 |
| 23/12/2011 | 3,2500 | 0,00% | 3,2300 | 3,2500 | 3,2100 | 3.004 | ,00 |
| 22/12/2011 | 3,2500 | 0,62% | 3,2900 | 3,2900 | 3,1400 | 8.518 | ,00 |
| 21/12/2011 | 3,2300 | 0,62% | 3,2600 | 3,3000 | 3,2100 | 34.322 | ,00 |
| 20/12/2011 | 3,2100 | 0,94% | 3,2200 | 3,2400 | 3,1800 | 10.608 | ,00 |
| 19/12/2011 | 3,1800 | -6,19% | 3,2500 | 3,3700 | 3,1600 | 62.716 | ,00 |
| 16/12/2011 | 3,3900 | 3,04% | 3,2900 | 3,3900 | 3,0700 | 52.859 | ,00 |
| 15/12/2011 | 3,2900 | 0,00% | 3,2000 | 3,3000 | 3,2000 | 58.428 | ,00 |
| 14/12/2011 | 3,2900 | 2,81% | 3,1200 | 3,2900 | 3,1200 | 34.711 | ,00 |
| 13/12/2011 | 3,2000 | 3,23% | 3,1500 | 3,2000 | 3,0000 | 14.874 | ,00 |
| 12/12/2011 | 3,1000 | -1,59% | 3,1000 | 3,1100 | 3,0600 | 32.123 | ,00 |
| 09/12/2011 | 3,1500 | 1,29% | 3,1100 | 3,1800 | 3,0200 | 40.951 | ,00 |
| 08/12/2011 | 3,1100 | 1,63% | 3,0600 | 3,2000 | 3,0600 | 77.092 | ,00 |
| 07/12/2011 | 3,0600 | 3,03% | 2,8500 | 3,0600 | 2,8500 | 66.030 | ,00 |
| 06/12/2011 | 2,9700 | 4,58% | 2,7700 | 2,9700 | 2,7700 | 14.448 | ,00 |
| 05/12/2011 | 2,8400 | 3,65% | 2,8800 | 2,9200 | 2,8100 | 8.273 | ,00 |
| 02/12/2011 | 2,7400 | 0,37% | 2,7900 | 2,8800 | 2,7400 | 8.389 | ,00 |
| 01/12/2011 | 2,7300 | 3,02% | 2,7400 | 2,8000 | 2,6700 | 11.030 | ,00 |
| 30/11/2011 | 2,6500 | -5,02% | 2,8300 | 2,8300 | 2,5900 | 36.961 | ,00 |
| 29/11/2011 | 2,7900 | 1,09% | 2,8000 | 2,8500 | 2,7000 | 8.311 | ,00 |
| 28/11/2011 | 2,7600 | 6,98% | 2,6000 | 2,8300 | 2,5400 | 14.923 | ,00 |
| 25/11/2011 | 2,5800 | 0,39% | 2,5400 | 2,5800 | 2,5000 | 6.298 | ,00 |
| 24/11/2011 | 2,5700 | -2,65% | 2,6400 | 2,7000 | 2,5700 | 2.310 | ,00 |
| 23/11/2011 | 2,6400 | -4,00% | 2,6500 | 2,7200 | 2,5900 | 16.229 | ,00 |
| 22/11/2011 | 2,7500 | -2,48% | 2,7800 | 2,8600 | 2,7200 | 2.940 | ,00 |
| 21/11/2011 | 2,8200 | -1,74% | 2,8900 | 2,9200 | 2,7600 | 42.732 | ,00 |
| 18/11/2011 | 2,8700 | -2,05% | 2,9200 | 2,9200 | 2,8600 | 3.344 | ,00 |
| 17/11/2011 | 2,9300 | 1,74% | 2,8800 | 2,9300 | 2,8800 | 3.155 | ,00 |
| 16/11/2011 | 2,8800 | -1,03% | 2,8800 | 2,9300 | 2,8200 | 6.245 | ,00 |
| 15/11/2011 | 2,9100 | -1,69% | 2,9100 | 2,9300 | 2,9000 | 2.059 | ,00 |
| 14/11/2011 | 2,9600 | -0,67% | 2,9800 | 3,0000 | 2,9500 | 1.200 | ,00 |
| 11/11/2011 | 2,9800 | -1,32% | 3,0000 | 3,0300 | 2,9700 | 3.917 | ,00 |
| 10/11/2011 | 3,0200 | 0,33% | 2,9200 | 3,0400 | 2,9200 | 3.705 | ,00 |
| 09/11/2011 | 3,0100 | 3,79% | 2,8700 | 3,0700 | 2,8500 | 11.042 | ,00 |
| 08/11/2011 | 2,9000 | 1,05% | 2,9100 | 2,9600 | 2,9000 | 2.391 | ,00 |
| 07/11/2011 | 2,8700 | 0,70% | 2,8500 | 2,9500 | 2,8500 | 12.115 | ,00 |
| 04/11/2011 | 2,8500 | -2,40% | 2,8800 | 2,9700 | 2,8400 | 6.053 | ,00 |
| 03/11/2011 | 2,9200 | 2,10% | 2,8200 | 2,9900 | 2,8200 | 16.454 | ,00 |
| 02/11/2011 | 2,8600 | -1,72% | 2,8500 | 2,9600 | 2,8500 | 5.904 | ,00 |
| 01/11/2011 | 2,9100 | -3,00% | 2,8600 | 3,0000 | 2,8500 | 16.865 | ,00 |
| 31/10/2011 | 3,0000 | -2,28% | 3,0000 | 3,0700 | 2,9800 | 11.558 | ,00 |
| 27/10/2011 | 3,0700 | 1,99% | 3,1300 | 3,1900 | 3,0400 | 21.188 | ,00 |
| 26/10/2011 | 3,0100 | -0,66% | 3,0500 | 3,0600 | 2,9600 | 4.541 | ,00 |
| 25/10/2011 | 3,0300 | 1,34% | 2,9900 | 3,0500 | 2,9900 | 7.252 | ,00 |
| 24/10/2011 | 2,9900 | -4,47% | 3,0800 | 3,0800 | 2,9700 | 15.409 | ,00 |
| 21/10/2011 | 3,1300 | 3,99% | 3,0600 | 3,1700 | 3,0000 | 18.862 | ,00 |
| 20/10/2011 | 3,0100 | 2,73% | 2,9700 | 3,0100 | 2,8600 | 8.055 | ,00 |
| 19/10/2011 | 2,9300 | -1,35% | 2,9700 | 3,0300 | 2,8900 | 7.400 | ,00 |
| 18/10/2011 | 2,9700 | 0,00% | 2,9300 | 2,9700 | 2,8600 | 3.889 | ,00 |
| 17/10/2011 | 2,9700 | -1,00% | 2,9400 | 3,0200 | 2,9400 | 12.643 | ,00 |
| 14/10/2011 | 3,0000 | 3,45% | 2,9500 | 3,1000 | 2,9000 | 22.644 | ,00 |
| 13/10/2011 | 2,9000 | -1,69% | 2,9600 | 2,9700 | 2,8900 | 6.994 | ,00 |
| 12/10/2011 | 2,9500 | 4,98% | 2,8000 | 2,9500 | 2,8000 | 7.250 | ,00 |
| 11/10/2011 | 2,8100 | -1,06% | 2,9400 | 2,9800 | 2,8000 | 10.341 | ,00 |
| 10/10/2011 | 2,8400 | -1,73% | 2,8200 | 2,8800 | 2,7900 | 4.528 | ,00 |
| 07/10/2011 | 2,8900 | 2,48% | 2,8200 | 2,9400 | 2,7900 | 12.600 | ,00 |
| 06/10/2011 | 2,8200 | 3,30% | 2,7300 | 2,8500 | 2,7300 | 11.913 | ,00 |
| 05/10/2011 | 2,7300 | -2,15% | 2,7800 | 2,8500 | 2,7300 | 8.957 | ,00 |
| 04/10/2011 | 2,7900 | -5,42% | 2,8700 | 2,9300 | 2,7400 | 30.171 | ,00 |
| 03/10/2011 | 2,9500 | -3,28% | 3,0000 | 3,0300 | 2,8900 | 9.370 | ,00 |
| 30/9/2011 | 3,0500 | 7,39% | 2,8400 | 3,0500 | 2,8400 | 41.240 | ,00 |
| 29/9/2011 | 2,8400 | -4,70% | 2,9800 | 3,0200 | 2,8400 | 65.295 | ,00 |
| 28/9/2011 | 2,9800 | 1,02% | 2,9500 | 3,0200 | 2,9200 | 28.683 | ,00 |
| 27/9/2011 | 2,9500 | -2,96% | 3,0800 | 3,1800 | 2,9500 | 22.530 | ,00 |
| 26/9/2011 | 3,0400 | 0,33% | 3,0300 | 3,1100 | 3,0200 | 12.910 | ,00 |
| 23/9/2011 | 3,0300 | -3,81% | 3,1000 | 3,1200 | 3,0200 | 34.793 | ,00 |
| 22/9/2011 | 3,1500 | -3,67% | 3,2300 | 3,3000 | 3,1500 | 5.841 | ,00 |
| 21/9/2011 | 3,2700 | 2,51% | 3,2200 | 3,2700 | 3,1600 | 13.068 | ,00 |
| 20/9/2011 | 3,1900 | -1,85% | 3,2500 | 3,2500 | 3,1800 | 2.737 | ,00 |
| 19/9/2011 | 3,2500 | 3,50% | 3,1000 | 3,2500 | 3,1000 | 13.049 | ,00 |
| 16/9/2011 | 3,1400 | 0,00% | 3,2500 | 3,2500 | 3,1400 | 21.431 | ,00 |
| 15/9/2011 | 3,1400 | -6,27% | 3,3500 | 3,4100 | 3,1300 | 27.728 | ,00 |
| 14/9/2011 | 3,3500 | 1,21% | 3,3800 | 3,4200 | 3,2700 | 5.021 | ,00 |
| 13/9/2011 | 3,3100 | 2,48% | 3,2300 | 3,3500 | 3,2300 | 4.393 | ,00 |
| 12/9/2011 | 3,2300 | -3,00% | 3,2200 | 3,3400 | 3,2200 | 5.694 | ,00 |
| 09/9/2011 | 3,3300 | 2,46% | 3,2200 | 3,3600 | 3,2100 | 10.055 | ,00 |
| 08/9/2011 | 3,2500 | -3,56% | 3,2500 | 3,3700 | 3,2300 | 6.866 | ,00 |
| 07/9/2011 | 3,3700 | 3,06% | 3,3100 | 3,3700 | 3,2400 | 22.109 | ,00 |
| 06/9/2011 | 3,2700 | 0,93% | 3,1800 | 3,3500 | 3,1300 | 6.615 | ,00 |
| 05/9/2011 | 3,2400 | -1,52% | 3,2200 | 3,3000 | 3,1900 | 19.891 | ,00 |
| 02/9/2011 | 3,2900 | -3,52% | 3,3300 | 3,4300 | 3,2700 | 4.082 | ,00 |
| 01/9/2011 | 3,4100 | 3,02% | 3,3100 | 3,4200 | 3,2300 | 6.066 | ,00 |
| 31/8/2011 | 3,3100 | -6,76% | 3,4100 | 3,5000 | 3,3100 | 12.727 | ,00 |
| 30/8/2011 | 3,5500 | -1,39% | 3,6000 | 3,6000 | 3,4100 | 17.010 | ,00 |
| 29/8/2011 | 3,6000 | 8,43% | 3,6700 | 3,8300 | 3,5200 | 48.436 | ,00 |
| 26/8/2011 | 3,3200 | 1,22% | 3,3100 | 3,4700 | 3,2800 | 21.827 | ,00 |
| 25/8/2011 | 3,2800 | 0,61% | 3,2400 | 3,3000 | 3,2100 | 7.251 | ,00 |
| 24/8/2011 | 3,2600 | -0,31% | 3,2500 | 3,3000 | 3,2200 | 19.067 | ,00 |
| 23/8/2011 | 3,2700 | -0,91% | 3,3000 | 3,3300 | 3,2500 | 23.984 | ,00 |
| 22/8/2011 | 3,3000 | -2,08% | 3,3200 | 3,3500 | 3,3000 | 4.786 | ,00 |
| 19/8/2011 | 3,3700 | 0,00% | 3,3300 | 3,3700 | 3,3000 | 13.050 | ,00 |
| 18/8/2011 | 3,3700 | -2,88% | 3,4200 | 3,4500 | 3,3700 | 11.347 | ,00 |
| 17/8/2011 | 3,4700 | 3,58% | 3,3500 | 3,4800 | 3,3300 | 3.062 | ,00 |
| 16/8/2011 | 3,3500 | 0,00% | 3,4000 | 3,4200 | 3,3200 | 11.788 | ,00 |
| 12/8/2011 | 3,3500 | 0,30% | 3,3400 | 3,4200 | 3,3400 | 8.282 | ,00 |
| 11/8/2011 | 3,3400 | -0,89% | 3,4500 | 3,4500 | 3,3400 | 28.665 | ,00 |
| 10/8/2011 | 3,3700 | -3,71% | 3,5500 | 3,5900 | 3,3500 | 9.559 | ,00 |
| 09/8/2011 | 3,5000 | 2,34% | 3,4200 | 3,5000 | 3,3200 | 36.791 | ,00 |
| 08/8/2011 | 3,4200 | -6,56% | 3,6600 | 3,6600 | 3,4100 | 38.796 | ,00 |
| 05/8/2011 | 3,6600 | -3,94% | 3,7300 | 3,7400 | 3,5400 | 65.102 | ,00 |
| 04/8/2011 | 3,8100 | -3,05% | 3,8700 | 3,9800 | 3,8100 | 14.177 | ,00 |
| 03/8/2011 | 3,9300 | -2,24% | 4,0200 | 4,1000 | 3,8700 | 12.934 | ,00 |
| 02/8/2011 | 4,0200 | -1,95% | 4,1000 | 4,1500 | 4,0200 | 26.127 | ,00 |
| 01/8/2011 | 4,1000 | -1,44% | 4,2800 | 4,2800 | 4,1000 | 18.186 | ,00 |
| 29/7/2011 | 4,1600 | -3,48% | 4,3500 | 4,4300 | 4,1600 | 22.440 | ,00 |
| 28/7/2011 | 4,3100 | -2,49% | 4,4100 | 4,4100 | 4,2800 | 2.025 | ,00 |
| 27/7/2011 | 4,4200 | 1,84% | 4,2400 | 4,4200 | 4,2400 | 30.651 | ,00 |
| 26/7/2011 | 4,3400 | -0,91% | 4,3000 | 4,4000 | 4,2800 | 15.177 | ,00 |
| 25/7/2011 | 4,3800 | -0,45% | 4,3000 | 4,4600 | 4,3000 | 36.228 | ,00 |
| 22/7/2011 | 4,4000 | 1,15% | 4,4100 | 4,4800 | 4,4000 | 107.721 | ,00 |
| 21/7/2011 | 4,3500 | 2,35% | 4,3000 | 4,3600 | 4,2500 | 6.235 | ,00 |
| 20/7/2011 | 4,2500 | -0,70% | 4,2200 | 4,3000 | 4,1800 | 11.274 | ,00 |
| 19/7/2011 | 4,2800 | 1,42% | 4,5500 | 4,5500 | 4,2400 | 4.844 | ,00 |
| 18/7/2011 | 4,2200 | -2,99% | 4,3000 | 4,4400 | 4,2200 | 9.495 | ,00 |
| 15/7/2011 | 4,3500 | -1,14% | 4,4000 | 4,4700 | 4,3400 | 5.063 | ,00 |
| 14/7/2011 | 4,4000 | -2,22% | 4,5000 | 4,5600 | 4,3100 | 6.586 | ,00 |
| 13/7/2011 | 4,5000 | -1,75% | 4,4400 | 4,5300 | 4,4400 | 18.681 | ,00 |
| 12/7/2011 | 4,5800 | 3,15% | 4,3400 | 4,5800 | 4,2600 | 23.572 | ,00 |
| 11/7/2011 | 4,4400 | -3,48% | 4,4300 | 4,5400 | 4,4100 | 2.516 | ,00 |
| 08/7/2011 | 4,6000 | 1,55% | 4,6400 | 4,6400 | 4,4700 | 21.816 | ,00 |
| 07/7/2011 | 4,5300 | 0,22% | 4,6000 | 4,6200 | 4,4600 | 3.527 | ,00 |
| 06/7/2011 | 4,5200 | -0,88% | 4,6500 | 4,6600 | 4,5100 | 4.306 | ,00 |
| 05/7/2011 | 4,5600 | -1,94% | 4,6300 | 4,7000 | 4,5600 | 11.227 | ,00 |
| 04/7/2011 | 4,6500 | -0,21% | 4,7200 | 4,7500 | 4,5900 | 21.792 | ,00 |
| 01/7/2011 | 4,6600 | 1,30% | 4,6800 | 4,7300 | 4,6500 | 19.142 | ,00 |
| 30/6/2011 | 4,6000 | -0,22% | 4,6600 | 4,6600 | 4,5700 | 15.982 | ,00 |
| 29/6/2011 | 4,6100 | 1,54% | 4,6000 | 4,6800 | 4,5600 | 15.317 | ,00 |
| 28/6/2011 | 4,5400 | 1,79% | 4,4600 | 4,5600 | 4,4600 | 29.498 | ,00 |
| 27/6/2011 | 4,4600 | -3,88% | 4,5000 | 4,5600 | 4,4400 | 13.029 | ,00 |
| 24/6/2011 | 4,6400 | 4,04% | 4,4900 | 4,6400 | 4,4300 | 50.503 | ,00 |
| 23/6/2011 | 4,4600 | -1,33% | 4,4600 | 4,5000 | 4,4000 | 20.015 | ,00 |
| 22/6/2011 | 4,5200 | -0,66% | 4,5700 | 4,6800 | 4,5200 | 68.550 | ,00 |
| 21/6/2011 | 4,5500 | 1,79% | 4,4700 | 4,6200 | 4,4400 | 20.784 | ,00 |
| 20/6/2011 | 4,4700 | -5,89% | 4,7500 | 4,8100 | 4,4700 | 27.617 | ,00 |
| 17/6/2011 | 4,7500 | 3,71% | 4,6400 | 4,7900 | 4,6000 | 11.158 | ,00 |
| 16/6/2011 | 4,5800 | -3,78% | 4,8200 | 4,8200 | 4,5000 | 73.579 | ,00 |
| 15/6/2011 | 4,7600 | -5,18% | 4,8700 | 5,0000 | 4,7300 | 30.023 | ,00 |
| 14/6/2011 | 5,0200 | -3,46% | 5,0100 | 5,1500 | 5,0100 | 10.800 | ,00 |
| 10/6/2011 | 5,2000 | 0,00% | 5,2000 | 5,2500 | 5,1200 | 1.466.863 | ,00 |
| 09/6/2011 | 5,2000 | -1,14% | 5,2600 | 5,3500 | 5,1400 | 225.211 | ,00 |
| 08/6/2011 | 5,2600 | 1,15% | 5,1500 | 5,3000 | 5,1000 | 1.014.176 | ,00 |
| 07/6/2011 | 5,2000 | -3,17% | 5,3700 | 5,3700 | 5,2000 | 2.118 | ,00 |
| 06/6/2011 | 5,3700 | 1,70% | 5,0600 | 5,3700 | 5,0600 | 52.687 | ,00 |
| 03/6/2011 | 5,2800 | 0,19% | 5,3000 | 5,3000 | 5,1400 | 8.751 | ,00 |
| 02/6/2011 | 5,2700 | 1,35% | 5,0600 | 5,2900 | 5,0600 | 18.397 | ,00 |
| 01/6/2011 | 5,2000 | -1,70% | 5,2900 | 5,3000 | 5,1300 | 36.946 | ,00 |
| 31/5/2011 | 5,2900 | 5,80% | 5,1000 | 5,3000 | 5,0200 | 43.168 | ,00 |
| 30/5/2011 | 5,0000 | 2,25% | 4,8900 | 5,0400 | 4,8200 | 43.090 | ,00 |
| 27/5/2011 | 4,8900 | -2,78% | 5,0300 | 5,1500 | 4,7600 | 33.243 | ,00 |
| 26/5/2011 | 5,0300 | -1,37% | 5,0900 | 5,1900 | 5,0300 | 4.120 | ,00 |
| 25/5/2011 | 5,1000 | -1,73% | 5,1500 | 5,2500 | 5,1000 | 4.797 | ,00 |
| 24/5/2011 | 5,1900 | 0,19% | 5,3000 | 5,3100 | 5,1900 | 25.206 | ,00 |
| 23/5/2011 | 5,1800 | 0,00% | 5,1700 | 5,2000 | 5,1000 | 6.034 | ,00 |
| 20/5/2011 | 5,1800 | 0,58% | 5,1500 | 5,2000 | 5,1000 | 29.417 | ,00 |
| 19/5/2011 | 5,1500 | 1,18% | 5,1000 | 5,3000 | 5,1000 | 34.364 | ,00 |
| 18/5/2011 | 5,0900 | -0,78% | 5,2000 | 5,2100 | 5,0800 | 13.166 | ,00 |
| 17/5/2011 | 5,1300 | 0,59% | 5,1000 | 5,1700 | 5,0600 | 11.243 | ,00 |
| 16/5/2011 | 5,1000 | 0,39% | 5,0000 | 5,1000 | 4,9900 | 12.670 | ,00 |
| 13/5/2011 | 5,0800 | -0,39% | 5,1800 | 5,2000 | 5,0700 | 2.498 | ,00 |
| 12/5/2011 | 5,1000 | -2,11% | 5,1700 | 5,2100 | 5,0500 | 9.041 | ,00 |
| 11/5/2011 | 5,2100 | 1,17% | 5,1900 | 5,3500 | 5,1500 | 33.477 | ,00 |
| 10/5/2011 | 5,1500 | 0,98% | 5,1400 | 5,1600 | 5,0600 | 5.495 | ,00 |
| 09/5/2011 | 5,1000 | 0,00% | 5,1300 | 5,1800 | 4,9500 | 19.292 | ,00 |
| 06/5/2011 | 5,1000 | 0,39% | 5,0300 | 5,1500 | 5,0300 | 16.778 | ,00 |
| 05/5/2011 | 5,0800 | -2,31% | 5,1600 | 5,2000 | 5,0800 | 15.677 | ,00 |
| 04/5/2011 | 5,2000 | -1,70% | 5,1400 | 5,3100 | 5,1400 | 21.110 | ,00 |
| 03/5/2011 | 5,2900 | 0,00% | 5,2400 | 5,4000 | 5,2300 | 22.000 | ,00 |
| 02/5/2011 | 5,2900 | 0,19% | 5,2800 | 5,2900 | 5,2000 | 27.916 | ,00 |
| 29/4/2011 | 5,2800 | -0,38% | 5,2900 | 5,3300 | 5,1800 | 26.008 | ,00 |
| 28/4/2011 | 5,3000 | 2,91% | 5,1200 | 5,3000 | 5,1200 | 18.525 | ,00 |
| 27/4/2011 | 5,1500 | -2,46% | 5,2300 | 5,3500 | 5,1500 | 10.038 | ,00 |
| 26/4/2011 | 5,2800 | 0,00% | 5,3400 | 5,3500 | 5,2500 | 13.299 | ,00 |
| 21/4/2011 | 5,2800 | 2,33% | 5,2000 | 5,3500 | 5,1500 | 15.769 | ,00 |
| 20/4/2011 | 5,1600 | 0,78% | 5,2200 | 5,2200 | 5,0800 | 13.197 | ,00 |
| 19/4/2011 | 5,1200 | -1,54% | 5,1500 | 5,2800 | 5,0700 | 27.284 | ,00 |
| 18/4/2011 | 5,2000 | -1,33% | 5,4000 | 5,4400 | 5,1500 | 39.931 | ,00 |
| 15/4/2011 | 5,2700 | -4,70% | 5,5500 | 5,6700 | 5,2600 | 54.830 | ,00 |
| 14/4/2011 | 5,5300 | -1,95% | 5,6000 | 5,6800 | 5,5000 | 21.883 | ,00 |
| 13/4/2011 | 5,6400 | -0,88% | 5,7800 | 5,7800 | 5,6400 | 46.920 | ,00 |
| 12/4/2011 | 5,6900 | 3,45% | 5,3600 | 5,7400 | 5,3600 | 66.832 | ,00 |
| 11/4/2011 | 5,5000 | 0,00% | 5,4500 | 5,5800 | 5,3200 | 27.030 | ,00 |
| 08/4/2011 | 5,5000 | 0,00% | 5,5000 | 5,7200 | 5,4500 | 54.274 | ,00 |
| 07/4/2011 | 5,5000 | 1,85% | 5,4000 | 5,5300 | 5,4000 | 38.108 | ,00 |
| 06/4/2011 | 5,4000 | 2,66% | 5,3000 | 5,4700 | 5,2000 | 33.457 | ,00 |
| 05/4/2011 | 5,2600 | 0,00% | 5,2600 | 5,2700 | 5,1500 | 12.407 | ,00 |
| 04/4/2011 | 5,2600 | -2,95% | 5,5000 | 5,5000 | 5,1500 | 19.209 | ,00 |
| 01/4/2011 | 5,4200 | 1,88% | 5,3000 | 5,4200 | 5,3000 | 6.447 | ,00 |
| 31/3/2011 | 5,3200 | -1,48% | 5,3800 | 5,4500 | 5,3200 | 15.505 | ,00 |
| 30/3/2011 | 5,4000 | 0,93% | 5,3500 | 5,4500 | 5,2900 | 26.498 | ,00 |
| 29/3/2011 | 5,3500 | -4,46% | 5,5600 | 5,6000 | 5,3000 | 23.654 | ,00 |
| 28/3/2011 | 5,6000 | -1,23% | 5,6700 | 5,7600 | 5,5300 | 21.745 | ,00 |
| 24/3/2011 | 5,6700 | 1,43% | 5,5900 | 5,7400 | 5,5900 | 18.119 | ,00 |
| 23/3/2011 | 5,5900 | 0,72% | 5,5000 | 5,7900 | 5,5000 | 75.335 | ,00 |
| 22/3/2011 | 5,5500 | 2,59% | 5,4100 | 5,6800 | 5,3600 | 65.233 | ,00 |
| 21/3/2011 | 5,4100 | 3,24% | 5,3000 | 5,4500 | 5,3000 | 10.014 | ,00 |
| 18/3/2011 | 5,2400 | -2,06% | 5,4300 | 5,4300 | 5,2400 | 18.545 | ,00 |
| 17/3/2011 | 5,3500 | -0,37% | 5,3700 | 5,3900 | 5,3000 | 23.858 | ,00 |
| 16/3/2011 | 5,3700 | -0,19% | 5,5000 | 5,5200 | 5,3700 | 38.448 | ,00 |
| 15/3/2011 | 5,3800 | -1,28% | 5,2900 | 5,5800 | 5,2800 | 71.420 | ,00 |
| 14/3/2011 | 5,4500 | 7,50% | 5,3200 | 5,4600 | 5,3200 | 75.344 | ,00 |
| 11/3/2011 | 5,0700 | 1,81% | 5,1200 | 5,1500 | 5,0200 | 23.744 | ,00 |
| 10/3/2011 | 4,9800 | 0,00% | 5,0100 | 5,0500 | 4,9700 | 15.936 | ,00 |
| 09/3/2011 | 4,9800 | -0,40% | 4,9400 | 5,0500 | 4,9300 | 14.505 | ,00 |
| 08/3/2011 | 5,0000 | -1,38% | 4,9300 | 5,0000 | 4,9000 | 22.850 | ,00 |
| 04/3/2011 | 5,0700 | -0,39% | 5,0900 | 5,2200 | 5,0700 | 46.038 | ,00 |
| 03/3/2011 | 5,0900 | 2,62% | 4,9500 | 5,0900 | 4,9500 | 52.643 | ,00 |
| 02/3/2011 | 4,9600 | -2,75% | 5,0100 | 5,0200 | 4,9300 | 10.808 | ,00 |
| 01/3/2011 | 5,1000 | 1,80% | 5,0000 | 5,1000 | 5,0000 | 26.902 | ,00 |
| 28/2/2011 | 5,0100 | -1,38% | 4,9500 | 5,0400 | 4,8900 | 21.440 | ,00 |
| 25/2/2011 | 5,0800 | -0,39% | 5,1000 | 5,1200 | 4,9700 | 26.183 | ,00 |
| 24/2/2011 | 5,1000 | -1,54% | 5,1000 | 5,2000 | 4,9500 | 21.275 | ,00 |
| 23/2/2011 | 5,1800 | 0,00% | 5,1600 | 5,2500 | 5,1600 | 16.328 | ,00 |
| 22/2/2011 | 5,1800 | -3,18% | 5,2200 | 5,2700 | 5,1000 | 37.817 | ,00 |
| 21/2/2011 | 5,3500 | -2,90% | 5,5100 | 5,5400 | 5,3500 | 22.224 | ,00 |
| 18/2/2011 | 5,5100 | 1,10% | 5,5000 | 5,5600 | 5,3600 | 78.203 | ,00 |
| 17/2/2011 | 5,4500 | 4,81% | 5,2100 | 5,5400 | 5,2000 | 91.595 | ,00 |
| 16/2/2011 | 5,2000 | 1,96% | 5,1000 | 5,2700 | 5,0700 | 66.744 | ,00 |
| 15/2/2011 | 5,1000 | -0,97% | 5,1500 | 5,2200 | 5,0900 | 72.363 | ,00 |
| 14/2/2011 | 5,1500 | 0,00% | 5,0000 | 5,2000 | 4,9800 | 203.237 | ,00 |
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.% |
|---|