| 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 |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 4,9700 | 5,07% | 4,7000 | 5,0500 | 4,7000 | 72.953 | ,00 |
| 10/2/2011 | 4,7300 | -4,25% | 4,8700 | 4,9800 | 4,7300 | 24.926 | ,00 |
| 09/2/2011 | 4,9400 | -0,80% | 5,0100 | 5,0300 | 4,8900 | 29.824 | ,00 |
| 08/2/2011 | 4,9800 | 2,68% | 4,8500 | 4,9800 | 4,8500 | 14.091 | ,00 |
| 07/2/2011 | 4,8500 | 0,00% | 4,8100 | 4,9000 | 4,7400 | 16.189 | ,00 |
| 04/2/2011 | 4,8500 | -0,41% | 4,9500 | 4,9700 | 4,8500 | 12.728 | ,00 |
| 03/2/2011 | 4,8700 | -1,81% | 4,9500 | 4,9600 | 4,8500 | 17.314 | ,00 |
| 02/2/2011 | 4,9600 | -1,20% | 4,9700 | 5,0900 | 4,9000 | 34.675 | ,00 |
| 01/2/2011 | 5,0200 | 1,41% | 4,9500 | 5,0600 | 4,9500 | 19.955 | ,00 |
| 31/1/2011 | 4,9500 | 1,23% | 4,9200 | 4,9800 | 4,8500 | 9.760 | ,00 |
| 28/1/2011 | 4,8900 | 0,20% | 4,8700 | 4,9900 | 4,8700 | 21.878 | ,00 |
| 27/1/2011 | 4,8800 | 0,41% | 4,8300 | 4,9400 | 4,8300 | 7.729 | ,00 |
| 26/1/2011 | 4,8600 | 0,21% | 4,7700 | 4,9000 | 4,7700 | 8.397 | ,00 |
| 25/1/2011 | 4,8500 | 0,21% | 4,8400 | 4,8500 | 4,7400 | 15.951 | ,00 |
| 24/1/2011 | 4,8400 | 0,41% | 4,8500 | 4,9200 | 4,8000 | 34.908 | ,00 |
| 21/1/2011 | 4,8200 | 0,21% | 4,8600 | 4,8600 | 4,7300 | 74.041 | ,00 |
| 20/1/2011 | 4,8100 | 3,44% | 4,5500 | 4,8500 | 4,5500 | 20.179 | ,00 |
| 19/1/2011 | 4,6500 | 1,31% | 4,5900 | 4,7800 | 4,5400 | 60.181 | ,00 |
| 18/1/2011 | 4,5900 | -1,29% | 4,6000 | 4,6500 | 4,5600 | 6.693 | ,00 |
| 17/1/2011 | 4,6500 | 1,31% | 4,5000 | 4,7000 | 4,5000 | 9.724 | ,00 |
| 14/1/2011 | 4,5900 | 0,66% | 4,5500 | 4,5900 | 4,4700 | 39.320 | ,00 |
| 13/1/2011 | 4,5600 | -0,87% | 4,6000 | 4,7000 | 4,5300 | 8.944 | ,00 |
| 12/1/2011 | 4,6000 | 7,48% | 4,3000 | 4,6000 | 4,2700 | 18.425 | ,00 |
| 11/1/2011 | 4,2800 | 2,88% | 4,2600 | 4,2800 | 4,1600 | 10.368 | ,00 |
| 10/1/2011 | 4,1600 | -3,26% | 4,3000 | 4,3400 | 4,1600 | 23.101 | ,00 |
| 07/1/2011 | 4,3000 | -4,02% | 4,3500 | 4,5000 | 4,3000 | 19.347 | ,00 |
| 05/1/2011 | 4,4800 | -1,75% | 4,4800 | 4,5800 | 4,4200 | 11.724 | ,00 |
| 04/1/2011 | 4,5600 | -2,15% | 4,7300 | 4,7300 | 4,5600 | 12.269 | ,00 |
| 03/1/2011 | 4,6600 | 0,65% | 4,6100 | 4,7500 | 4,6100 | 4.969 | ,00 |
| 31/12/2010 | 4,6300 | -1,49% | 4,6200 | 4,6300 | 4,6200 | 888 | ,00 |
| 30/12/2010 | 4,7000 | 0,86% | 4,6100 | 4,7400 | 4,6100 | 10.452 | ,00 |
| 29/12/2010 | 4,6600 | -1,69% | 4,6600 | 4,7300 | 4,6600 | 10.251 | ,00 |
| 28/12/2010 | 4,7400 | 0,00% | 4,6700 | 4,7500 | 4,6700 | 5.794 | ,00 |
| 27/12/2010 | 4,7400 | -0,63% | 4,7700 | 4,8600 | 4,6900 | 9.044 | ,00 |
| 23/12/2010 | 4,7700 | -0,63% | 4,6900 | 4,9800 | 4,6900 | 41.424 | ,00 |
| 22/12/2010 | 4,8000 | 2,13% | 4,7000 | 4,8000 | 4,6500 | 35.803 | ,00 |
| 21/12/2010 | 4,7000 | -0,84% | 4,7000 | 4,7500 | 4,6700 | 15.205 | ,00 |
| 20/12/2010 | 4,7400 | -2,07% | 4,7600 | 4,8400 | 4,6600 | 52.302 | ,00 |
| 17/12/2010 | 4,8400 | 1,89% | 4,6600 | 4,9100 | 4,6600 | 26.734 | ,00 |
| 16/12/2010 | 4,7500 | -0,63% | 4,8000 | 4,8200 | 4,6900 | 20.956 | ,00 |
| 15/12/2010 | 4,7800 | 3,69% | 4,6000 | 4,7800 | 4,5900 | 31.143 | ,00 |
| 14/12/2010 | 4,6100 | -2,74% | 4,7400 | 4,9900 | 4,6100 | 62.330 | ,00 |
| 13/12/2010 | 4,7400 | 2,38% | 4,5400 | 4,7500 | 4,4900 | 44.820 | ,00 |
| 10/12/2010 | 4,6300 | 4,99% | 4,4100 | 4,7000 | 4,4100 | 72.587 | ,00 |
| 09/12/2010 | 4,4100 | 0,00% | 4,4500 | 4,4700 | 4,3800 | 10.841 | ,00 |
| 08/12/2010 | 4,4100 | -2,00% | 4,5000 | 4,5000 | 4,4100 | 19.597 | ,00 |
| 07/12/2010 | 4,5000 | 4,17% | 4,3200 | 4,5700 | 4,3200 | 66.716 | ,00 |
| 06/12/2010 | 4,3200 | -2,92% | 4,4500 | 4,4700 | 4,3000 | 34.866 | ,00 |
| 03/12/2010 | 4,4500 | 1,60% | 4,4500 | 4,4500 | 4,3300 | 17.257 | ,00 |
| 02/12/2010 | 4,3800 | 5,29% | 4,2400 | 4,3800 | 4,2300 | 25.228 | ,00 |
| 01/12/2010 | 4,1600 | 1,22% | 4,1100 | 4,2700 | 4,1100 | 14.127 | ,00 |
| 30/11/2010 | 4,1100 | -4,42% | 4,4300 | 4,4300 | 4,1100 | 23.807 | ,00 |
| 29/11/2010 | 4,3000 | -2,27% | 4,4000 | 4,5000 | 4,2800 | 35.003 | ,00 |
| 26/11/2010 | 4,4000 | -0,23% | 4,4100 | 4,4700 | 4,3700 | 42.795 | ,00 |
| 25/11/2010 | 4,4100 | 0,23% | 4,4800 | 4,5400 | 4,4100 | 10.118 | ,00 |
| 24/11/2010 | 4,4000 | -3,30% | 4,5300 | 4,5500 | 4,4000 | 47.004 | ,00 |
| 23/11/2010 | 4,5500 | -0,22% | 4,5400 | 4,6100 | 4,5300 | 34.552 | ,00 |
| 22/11/2010 | 4,5600 | -2,15% | 4,6800 | 4,7100 | 4,5500 | 25.244 | ,00 |
| 19/11/2010 | 4,6600 | 1,97% | 4,6200 | 4,6700 | 4,5500 | 30.613 | ,00 |
| 18/11/2010 | 4,5700 | -0,65% | 4,6900 | 4,7100 | 4,5600 | 18.852 | ,00 |
| 17/11/2010 | 4,6000 | -1,08% | 4,7000 | 4,7000 | 4,5500 | 23.097 | ,00 |
| 16/11/2010 | 4,6500 | -0,21% | 4,7200 | 4,7200 | 4,5800 | 7.949 | ,00 |
| 15/11/2010 | 4,6600 | 0,65% | 4,7100 | 4,7100 | 4,5500 | 7.743 | ,00 |
| 12/11/2010 | 4,6300 | -0,22% | 4,5800 | 4,6900 | 4,5500 | 13.177 | ,00 |
| 11/11/2010 | 4,6400 | -1,28% | 4,7100 | 4,7100 | 4,5700 | 11.813 | ,00 |
| 10/11/2010 | 4,7000 | -2,29% | 4,7900 | 4,7900 | 4,7000 | 6.509 | ,00 |
| 09/11/2010 | 4,8100 | 0,63% | 4,7000 | 4,8100 | 4,7000 | 7.312 | ,00 |
| 08/11/2010 | 4,7800 | 1,06% | 4,7300 | 4,8200 | 4,7300 | 9.512 | ,00 |
| 05/11/2010 | 4,7300 | 0,64% | 4,7000 | 4,7300 | 4,6400 | 15.903 | ,00 |
| 04/11/2010 | 4,7000 | -1,05% | 4,7800 | 4,8000 | 4,6800 | 9.712 | ,00 |
| 03/11/2010 | 4,7500 | -1,04% | 4,8000 | 4,8100 | 4,7500 | 3.101 | ,00 |
| 02/11/2010 | 4,8000 | 0,00% | 4,7500 | 4,8100 | 4,7000 | 9.517 | ,00 |
| 01/11/2010 | 4,8000 | -0,62% | 4,7800 | 4,8200 | 4,7800 | 16.577 | ,00 |
| 29/10/2010 | 4,8300 | -0,62% | 4,8600 | 4,8600 | 4,7500 | 24.809 | ,00 |
| 27/10/2010 | 4,8600 | -1,22% | 4,8300 | 4,9200 | 4,8200 | 11.130 | ,00 |
| 26/10/2010 | 4,9200 | -1,80% | 5,0500 | 5,0500 | 4,9100 | 12.962 | ,00 |
| 25/10/2010 | 5,0100 | 1,42% | 4,8600 | 5,0700 | 4,8600 | 43.022 | ,00 |
| 22/10/2010 | 4,9400 | 1,44% | 4,8700 | 4,9800 | 4,8400 | 38.115 | ,00 |
| 21/10/2010 | 4,8700 | -0,20% | 4,8500 | 4,8700 | 4,8200 | 39.634 | ,00 |
| 20/10/2010 | 4,8800 | 1,24% | 4,8700 | 4,8800 | 4,8200 | 25.188 | ,00 |
| 19/10/2010 | 4,8200 | -0,41% | 4,8400 | 4,9000 | 4,8200 | 39.585 | ,00 |
| 18/10/2010 | 4,8400 | 0,62% | 4,8100 | 4,9000 | 4,8100 | 27.842 | ,00 |
| 15/10/2010 | 4,8100 | -0,21% | 4,8200 | 4,9000 | 4,8100 | 18.372 | ,00 |
| 14/10/2010 | 4,8200 | -1,63% | 4,9000 | 4,9700 | 4,8100 | 11.214 | ,00 |
| 13/10/2010 | 4,9000 | 0,62% | 4,9200 | 4,9600 | 4,8500 | 27.548 | ,00 |
| 12/10/2010 | 4,8700 | -1,62% | 4,9500 | 4,9700 | 4,8000 | 21.551 | ,00 |
| 11/10/2010 | 4,9500 | -0,40% | 4,8700 | 4,9500 | 4,8600 | 2.447 | ,00 |
| 08/10/2010 | 4,9700 | 1,43% | 4,9700 | 5,0000 | 4,9100 | 24.420 | ,00 |
| 07/10/2010 | 4,9000 | -1,21% | 4,9200 | 5,0000 | 4,8600 | 10.957 | ,00 |
| 06/10/2010 | 4,9600 | 2,27% | 4,9000 | 5,0100 | 4,8600 | 25.553 | ,00 |
| 05/10/2010 | 4,8500 | -0,21% | 4,9100 | 4,9100 | 4,8100 | 8.330 | ,00 |
| 04/10/2010 | 4,8600 | -1,82% | 4,8400 | 4,9400 | 4,8400 | 12.086 | ,00 |
| 01/10/2010 | 4,9500 | -0,60% | 4,9000 | 4,9500 | 4,8400 | 34.338 | ,00 |
| 30/9/2010 | 4,9800 | 2,68% | 4,8500 | 4,9800 | 4,8000 | 33.120 | ,00 |
| 29/9/2010 | 4,8500 | -2,81% | 4,9200 | 4,9700 | 4,8000 | 40.361 | ,00 |
| 28/9/2010 | 4,9900 | -0,60% | 5,1000 | 5,1000 | 4,8800 | 18.487 | ,00 |
| 27/9/2010 | 5,0200 | -1,57% | 5,0200 | 5,1000 | 4,9900 | 5.476 | ,00 |
| 24/9/2010 | 5,1000 | 2,00% | 5,0800 | 5,1000 | 5,0000 | 10.272 | ,00 |
| 23/9/2010 | 5,0000 | -2,15% | 5,0200 | 5,1100 | 4,9700 | 10.580 | ,00 |
| 22/9/2010 | 5,1100 | 0,99% | 5,0500 | 5,1800 | 5,0100 | 10.706 | ,00 |
| 21/9/2010 | 5,0600 | -0,39% | 5,0500 | 5,1400 | 5,0500 | 3.346 | ,00 |
| 20/9/2010 | 5,0800 | -2,31% | 5,1900 | 5,2200 | 5,0500 | 15.126 | ,00 |
| 17/9/2010 | 5,2000 | 0,00% | 5,2000 | 5,2100 | 5,1500 | 22.934 | ,00 |
| 16/9/2010 | 5,2000 | -2,80% | 5,2000 | 5,2700 | 5,1400 | 3.902 | ,00 |
| 15/9/2010 | 5,3500 | 1,90% | 5,1700 | 5,3500 | 5,1200 | 12.974 | ,00 |
| 14/9/2010 | 5,2500 | 0,00% | 5,3000 | 5,3000 | 5,1900 | 13.876 | ,00 |
| 13/9/2010 | 5,2500 | -0,94% | 5,2300 | 5,2600 | 5,2200 | 590 | ,00 |
| 10/9/2010 | 5,3000 | -1,85% | 5,4000 | 5,4000 | 5,2800 | 6.701 | ,00 |
| 09/9/2010 | 5,4000 | 0,00% | 5,2900 | 5,4000 | 5,2000 | 16.596 | ,00 |
| 08/9/2010 | 5,4000 | 0,93% | 5,3400 | 5,4200 | 5,3000 | 60.055 | ,00 |
| 07/9/2010 | 5,3500 | -0,56% | 5,2200 | 5,4200 | 5,2200 | 30.322 | ,00 |
| 06/9/2010 | 5,3800 | 3,86% | 5,1800 | 5,4000 | 5,1800 | 17.700 | ,00 |
| 03/9/2010 | 5,1800 | 1,77% | 5,0700 | 5,1800 | 5,0700 | 12.597 | ,00 |
| 02/9/2010 | 5,0900 | 0,79% | 5,0900 | 5,1700 | 5,0800 | 53.760 | ,00 |
| 01/9/2010 | 5,0500 | 1,00% | 5,0000 | 5,1400 | 5,0000 | 11.750 | ,00 |
| 31/8/2010 | 5,0000 | -3,47% | 5,1800 | 5,1800 | 4,9900 | 17.714 | ,00 |
| 30/8/2010 | 5,1800 | -0,38% | 5,3000 | 5,3000 | 5,1300 | 7.947 | ,00 |
| 27/8/2010 | 5,2000 | -1,14% | 5,2100 | 5,2600 | 5,2000 | 5.486 | ,00 |
| 26/8/2010 | 5,2600 | 0,38% | 5,2000 | 5,3000 | 5,1600 | 5.786 | ,00 |
| 25/8/2010 | 5,2400 | -0,76% | 5,2800 | 5,4000 | 5,2200 | 8.310 | ,00 |
| 24/8/2010 | 5,2800 | -2,22% | 5,3200 | 5,4300 | 5,2700 | 1.462 | ,00 |
| 23/8/2010 | 5,4000 | 2,66% | 5,2600 | 5,6000 | 5,2600 | 10.404 | ,00 |
| 20/8/2010 | 5,2600 | -2,23% | 5,3800 | 5,3800 | 5,2200 | 7.116 | ,00 |
| 19/8/2010 | 5,3800 | -0,19% | 5,3700 | 5,4100 | 5,3300 | 3.085 | ,00 |
| 18/8/2010 | 5,3900 | -0,19% | 5,4000 | 5,4100 | 5,2900 | 7.184 | ,00 |
| 17/8/2010 | 5,4000 | 2,27% | 5,2700 | 5,4600 | 5,2700 | 4.362 | ,00 |
| 16/8/2010 | 5,2800 | -1,12% | 5,3400 | 5,3400 | 5,2700 | 1.916 | ,00 |
| 13/8/2010 | 5,3400 | -0,19% | 5,3500 | 5,4700 | 5,3000 | 5.934 | ,00 |
| 12/8/2010 | 5,3500 | -0,93% | 5,4000 | 5,4200 | 5,3500 | 6.323 | ,00 |
| 11/8/2010 | 5,4000 | -0,55% | 5,2700 | 5,4500 | 5,2700 | 8.432 | ,00 |
| 10/8/2010 | 5,4300 | -3,89% | 5,5400 | 5,5400 | 5,4000 | 8.681 | ,00 |
| 09/8/2010 | 5,6500 | -0,18% | 5,5200 | 5,6500 | 5,5000 | 8.014 | ,00 |
| 06/8/2010 | 5,6600 | -0,88% | 5,7500 | 5,7500 | 5,5400 | 5.047 | ,00 |
| 05/8/2010 | 5,7100 | 0,71% | 5,6700 | 5,7800 | 5,6700 | 20.394 | ,00 |
| 04/8/2010 | 5,6700 | -1,22% | 5,7400 | 5,8000 | 5,6700 | 23.304 | ,00 |
| 03/8/2010 | 5,7400 | 0,88% | 5,7300 | 5,7700 | 5,6100 | 18.359 | ,00 |
| 02/8/2010 | 5,6900 | 0,53% | 5,7000 | 5,8000 | 5,6500 | 50.363 | ,00 |
| 30/7/2010 | 5,6600 | 1,25% | 5,5900 | 5,7000 | 5,4800 | 11.854 | ,00 |
| 29/7/2010 | 5,5900 | 2,38% | 5,5400 | 5,6700 | 5,5100 | 20.309 | ,00 |
| 28/7/2010 | 5,4600 | -0,36% | 5,4200 | 5,5900 | 5,4000 | 7.202 | ,00 |
| 27/7/2010 | 5,4800 | 1,67% | 5,3500 | 5,6500 | 5,3500 | 44.841 | ,00 |
| 26/7/2010 | 5,3900 | 1,32% | 5,2400 | 5,3900 | 5,2400 | 2.844 | ,00 |
| 23/7/2010 | 5,3200 | -1,30% | 5,3200 | 5,4200 | 5,3200 | 13.506 | ,00 |
| 22/7/2010 | 5,3900 | 0,75% | 5,3500 | 5,4000 | 5,2800 | 5.771 | ,00 |
| 21/7/2010 | 5,3500 | -0,19% | 5,4000 | 5,4100 | 5,2800 | 5.726 | ,00 |
| 20/7/2010 | 5,3600 | 0,19% | 5,4400 | 5,4400 | 5,3000 | 2.867 | ,00 |
| 19/7/2010 | 5,3500 | -0,93% | 5,3000 | 5,4400 | 5,2400 | 6.527 | ,00 |
| 16/7/2010 | 5,4000 | -0,18% | 5,3500 | 5,4400 | 5,3000 | 13.299 | ,00 |
| 15/7/2010 | 5,4100 | 0,00% | 5,3600 | 5,4500 | 5,3200 | 7.087 | ,00 |
| 14/7/2010 | 5,4100 | -0,55% | 5,4400 | 5,4500 | 5,3300 | 17.153 | ,00 |
| 13/7/2010 | 5,4400 | -0,18% | 5,3600 | 5,4800 | 5,3400 | 3.904 | ,00 |
| 12/7/2010 | 5,4500 | 0,18% | 5,2000 | 5,4800 | 5,2000 | 11.886 | ,00 |
| 09/7/2010 | 5,4400 | 0,37% | 5,4100 | 5,4500 | 5,3700 | 4.717 | ,00 |
| 08/7/2010 | 5,4200 | 3,63% | 5,2900 | 5,4200 | 5,2600 | 15.285 | ,00 |
| 07/7/2010 | 5,2300 | 1,95% | 5,1400 | 5,2900 | 5,1100 | 11.057 | ,00 |
| 06/7/2010 | 5,1300 | 0,98% | 5,0800 | 5,1500 | 5,0800 | 3.896 | ,00 |
| 05/7/2010 | 5,0800 | 0,00% | 5,0100 | 5,1100 | 5,0100 | 1.684 | ,00 |
| 02/7/2010 | 5,0800 | -0,39% | 5,1400 | 5,1500 | 5,0600 | 1.578 | ,00 |
| 01/7/2010 | 5,1000 | 2,41% | 4,9900 | 5,1300 | 4,9800 | 1.188 | ,00 |
| 30/6/2010 | 4,9800 | -1,39% | 5,0500 | 5,1400 | 4,9800 | 20.678 | ,00 |
| 29/6/2010 | 5,0500 | 1,81% | 4,8400 | 5,0600 | 4,8400 | 12.273 | ,00 |
| 28/6/2010 | 4,9600 | -0,40% | 5,0300 | 5,0800 | 4,9600 | 26.082 | ,00 |
| 25/6/2010 | 4,9800 | -2,73% | 5,1200 | 5,1900 | 4,9200 | 45.114 | ,00 |
| 24/6/2010 | 5,1200 | -2,29% | 5,2400 | 5,3000 | 5,1100 | 16.873 | ,00 |
| 23/6/2010 | 5,2400 | -2,96% | 5,2500 | 5,4500 | 5,2400 | 17.903 | ,00 |
| 22/6/2010 | 5,4000 | 0,93% | 5,2300 | 5,4000 | 5,2300 | 16.225 | ,00 |
| 21/6/2010 | 5,3500 | 2,29% | 5,3000 | 5,3800 | 5,2300 | 13.415 | ,00 |
| 18/6/2010 | 5,2300 | 0,00% | 5,2300 | 5,3000 | 5,1500 | 16.179 | ,00 |
| 17/6/2010 | 5,2300 | -1,13% | 5,2900 | 5,2900 | 5,1500 | 4.302 | ,00 |
| 16/6/2010 | 5,2900 | -0,56% | 5,2600 | 5,3600 | 5,1900 | 11.167 | ,00 |
| 15/6/2010 | 5,3200 | -1,30% | 5,2100 | 5,4200 | 5,1900 | 24.218 | ,00 |
| 14/6/2010 | 5,3900 | 4,05% | 5,2000 | 5,4400 | 5,1800 | 75.870 | ,00 |
| 11/6/2010 | 5,1800 | 0,58% | 5,1800 | 5,2400 | 5,1000 | 18.538 | ,00 |
| 10/6/2010 | 5,1500 | -0,58% | 5,2000 | 5,2700 | 5,0800 | 25.823 | ,00 |
| 09/6/2010 | 5,1800 | 3,60% | 4,9500 | 5,1800 | 4,9500 | 24.774 | ,00 |
| 08/6/2010 | 5,0000 | -1,19% | 4,9300 | 5,0800 | 4,9300 | 18.798 | ,00 |
| 07/6/2010 | 5,0600 | -2,69% | 5,2000 | 5,2000 | 4,9900 | 21.878 | ,00 |
| 04/6/2010 | 5,2000 | -4,41% | 5,2800 | 5,4200 | 5,1000 | 18.749 | ,00 |
| 03/6/2010 | 5,4400 | -2,51% | 5,5800 | 5,6000 | 5,4300 | 14.342 | ,00 |
| 02/6/2010 | 5,5800 | 6,08% | 5,2600 | 5,6100 | 5,2600 | 39.127 | ,00 |
| 01/6/2010 | 5,2600 | -2,41% | 5,3500 | 5,3500 | 5,1800 | 12.592 | ,00 |
| 31/5/2010 | 5,3900 | 1,13% | 5,3600 | 5,4800 | 5,3300 | 11.985 | ,00 |
| 28/5/2010 | 5,3300 | 0,57% | 5,3000 | 5,3900 | 5,2900 | 20.706 | ,00 |
| 27/5/2010 | 5,3000 | 3,92% | 5,2800 | 5,3900 | 5,1400 | 12.365 | ,00 |
| 26/5/2010 | 5,1000 | -1,16% | 5,1600 | 5,2700 | 5,1000 | 10.868 | ,00 |
| 25/5/2010 | 5,1600 | -6,18% | 5,5000 | 5,5000 | 5,1600 | 22.344 | ,00 |
| 21/5/2010 | 5,5000 | 0,73% | 5,3600 | 5,5000 | 5,3000 | 15.088 | ,00 |
| 20/5/2010 | 5,4600 | -1,44% | 5,3900 | 5,4900 | 5,3700 | 4.330 | ,00 |
| 19/5/2010 | 5,5400 | 0,00% | 5,4100 | 5,6500 | 5,3500 | 19.342 | ,00 |
| 18/5/2010 | 5,5400 | -0,18% | 5,6800 | 5,6800 | 5,4900 | 3.605 | ,00 |
| 17/5/2010 | 5,5500 | -2,63% | 5,6500 | 5,6500 | 5,3800 | 13.934 | ,00 |
| 14/5/2010 | 5,7000 | -0,52% | 5,6600 | 5,7000 | 5,5800 | 4.734 | ,00 |
| 13/5/2010 | 5,7300 | 0,17% | 5,7800 | 5,8400 | 5,7300 | 31.335 | ,00 |
| 12/5/2010 | 5,7200 | -1,04% | 5,6600 | 5,7700 | 5,6100 | 6.006 | ,00 |
| 11/5/2010 | 5,7800 | 0,70% | 5,6900 | 5,7900 | 5,5400 | 39.150 | ,00 |
| 10/5/2010 | 5,7400 | 6,69% | 5,6800 | 5,8500 | 5,5600 | 79.027 | ,00 |
| 07/5/2010 | 5,3800 | -3,93% | 5,5700 | 5,5800 | 5,3400 | 32.479 | ,00 |
| 06/5/2010 | 5,6000 | 0,72% | 5,5600 | 5,7000 | 5,4800 | 19.375 | ,00 |
| 05/5/2010 | 5,5600 | -2,46% | 5,8000 | 5,8000 | 5,5000 | 21.734 | ,00 |
| 04/5/2010 | 5,7000 | -7,17% | 6,1400 | 6,1400 | 5,7000 | 119.425 | ,00 |
| 03/5/2010 | 6,1400 | -1,60% | 6,2400 | 6,2900 | 6,0500 | 45.477 | ,00 |
| 30/4/2010 | 6,2400 | 4,00% | 6,0200 | 6,2400 | 5,9300 | 55.490 | ,00 |
| 29/4/2010 | 6,0000 | 3,09% | 5,8200 | 6,1700 | 5,7400 | 132.003 | ,00 |
| 28/4/2010 | 5,8200 | 5,82% | 5,5000 | 5,8800 | 5,3400 | 34.456 | ,00 |
| 27/4/2010 | 5,5000 | -7,41% | 5,8100 | 5,8800 | 5,4400 | 36.910 | ,00 |
| 26/4/2010 | 5,9400 | -1,66% | 5,8800 | 6,0700 | 5,8300 | 13.005 | ,00 |
| 23/4/2010 | 6,0400 | -0,66% | 6,1800 | 6,2000 | 5,9000 | 40.437 | ,00 |
| 22/4/2010 | 6,0800 | -2,09% | 6,2000 | 6,2300 | 5,9500 | 30.265 | ,00 |
| 21/4/2010 | 6,2100 | -1,58% | 6,1800 | 6,2500 | 6,1000 | 11.625 | ,00 |
| 20/4/2010 | 6,3100 | 0,64% | 6,1100 | 6,3200 | 6,1100 | 11.947 | ,00 |
| 19/4/2010 | 6,2700 | -2,03% | 6,4700 | 6,4700 | 6,1800 | 23.201 | ,00 |
| 16/4/2010 | 6,4000 | -2,14% | 6,3800 | 6,5400 | 6,3000 | 15.996 | ,00 |
| 15/4/2010 | 6,5400 | 0,77% | 6,5500 | 6,5600 | 6,4600 | 49.020 | ,00 |
| 14/4/2010 | 6,4900 | 1,41% | 6,4000 | 6,5000 | 6,3100 | 56.555 | ,00 |
| 13/4/2010 | 6,4000 | 0,79% | 6,3000 | 6,5000 | 6,2800 | 73.517 | ,00 |
| 12/4/2010 | 6,3500 | 4,61% | 6,2700 | 6,4900 | 6,2300 | 107.771 | ,00 |
| 09/4/2010 | 6,0700 | 0,00% | 6,0700 | 6,0900 | 5,9400 | 19.662 | ,00 |
| 08/4/2010 | 6,0700 | -1,14% | 6,1400 | 6,1400 | 5,8600 | 29.907 | ,00 |
| 07/4/2010 | 6,1400 | -0,81% | 6,2400 | 6,2400 | 6,0500 | 12.993 | ,00 |
| 06/4/2010 | 6,1900 | 0,98% | 6,1400 | 6,2000 | 6,0400 | 21.969 | ,00 |
| 01/4/2010 | 6,1300 | -0,33% | 6,1800 | 6,1800 | 6,0000 | 5.966 | ,00 |
| 31/3/2010 | 6,1500 | -1,28% | 6,1000 | 6,2500 | 6,0500 | 12.436 | ,00 |
| 30/3/2010 | 6,2300 | -0,32% | 6,2300 | 6,2400 | 6,1200 | 17.338 | ,00 |
| 29/3/2010 | 6,2500 | 4,17% | 6,0600 | 6,3500 | 6,0500 | 60.637 | ,00 |
| 26/3/2010 | 6,0000 | 0,50% | 6,1000 | 6,1400 | 6,0000 | 26.203 | ,00 |
| 24/3/2010 | 5,9700 | -1,97% | 6,1200 | 6,1200 | 5,9400 | 12.447 | ,00 |
| 23/3/2010 | 6,0900 | 0,66% | 6,0000 | 6,1000 | 5,9800 | 9.067 | ,00 |
| 22/3/2010 | 6,0500 | -1,14% | 5,9600 | 6,0500 | 5,8700 | 6.283 | ,00 |
| 19/3/2010 | 6,1200 | 0,82% | 5,9100 | 6,1200 | 5,9100 | 32.300 | ,00 |
| 18/3/2010 | 6,0700 | -1,62% | 6,0800 | 6,1100 | 5,8800 | 20.357 | ,00 |
| 17/3/2010 | 6,1700 | 1,48% | 6,0400 | 6,2100 | 6,0400 | 45.681 | ,00 |
| 16/3/2010 | 6,0800 | 2,18% | 5,9700 | 6,2000 | 5,9700 | 129.844 | ,00 |
| 15/3/2010 | 5,9500 | 0,85% | 5,7600 | 5,9500 | 5,7600 | 45.082 | ,00 |
| 12/3/2010 | 5,9000 | 1,37% | 5,9000 | 5,9100 | 5,7800 | 9.925 | ,00 |
| 11/3/2010 | 5,8200 | -1,52% | 5,9400 | 5,9400 | 5,8200 | 9.578 | ,00 |
| 10/3/2010 | 5,9100 | 0,51% | 5,9400 | 5,9400 | 5,8100 | 19.092 | ,00 |
| 09/3/2010 | 5,8800 | -0,17% | 5,9800 | 5,9800 | 5,7800 | 3.016 | ,00 |
| 08/3/2010 | 5,8900 | 0,51% | 5,8600 | 5,9900 | 5,7800 | 15.971 | ,00 |
| 05/3/2010 | 5,8600 | -0,68% | 5,9200 | 5,9200 | 5,7500 | 8.745 | ,00 |
| 04/3/2010 | 5,9000 | -0,84% | 5,9500 | 5,9700 | 5,8200 | 18.001 | ,00 |
| 03/3/2010 | 5,9500 | 0,00% | 5,9700 | 5,9800 | 5,8100 | 12.848 | ,00 |
| 02/3/2010 | 5,9500 | 2,59% | 5,8000 | 5,9900 | 5,6700 | 35.824 | ,00 |
| 01/3/2010 | 5,8000 | 2,65% | 5,7000 | 5,8000 | 5,6900 | 12.405 | ,00 |
| 26/2/2010 | 5,6500 | 1,80% | 5,5400 | 5,6500 | 5,5300 | 4.351 | ,00 |
| 25/2/2010 | 5,5500 | -2,46% | 5,6300 | 5,6300 | 5,5500 | 6.895 | ,00 |
| 24/2/2010 | 5,6900 | 0,18% | 5,5100 | 5,6900 | 5,4800 | 22.791 | ,00 |
| 23/2/2010 | 5,6800 | 1,07% | 5,7100 | 5,7100 | 5,4900 | 23.962 | ,00 |
| 22/2/2010 | 5,6200 | 2,18% | 5,5000 | 5,6300 | 5,4200 | 30.404 | ,00 |
| 19/2/2010 | 5,5000 | 1,85% | 5,3200 | 5,5000 | 5,3200 | 16.007 | ,00 |
| 18/2/2010 | 5,4000 | -1,82% | 5,3900 | 5,5000 | 5,3900 | 6.147 | ,00 |
| 17/2/2010 | 5,5000 | -1,79% | 5,4400 | 5,6500 | 5,4300 | 9.837 | ,00 |
| 16/2/2010 | 5,6000 | -2,61% | 5,6500 | 5,7000 | 5,5500 | 17.500 | ,00 |
| 12/2/2010 | 5,7500 | 0,70% | 5,7500 | 5,7600 | 5,5700 | 10.010 | ,00 |
| 11/2/2010 | 5,7100 | -2,23% | 5,9600 | 5,9600 | 5,7100 | 8.166 | ,00 |
| 10/2/2010 | 5,8400 | 2,82% | 5,7800 | 5,9000 | 5,6600 | 35.037 | ,00 |
| 09/2/2010 | 5,6800 | 4,80% | 5,2300 | 5,6800 | 5,2300 | 27.477 | ,00 |
| 08/2/2010 | 5,4200 | -1,45% | 5,5000 | 5,5000 | 5,3000 | 18.639 | ,00 |
| 05/2/2010 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,2200 | 30.328 | ,00 |
| 04/2/2010 | 5,5000 | -5,50% | 5,8000 | 5,8000 | 5,4700 | 23.383 | ,00 |
| 03/2/2010 | 5,8200 | -1,36% | 5,8800 | 5,9300 | 5,7400 | 11.758 | ,00 |
| 02/2/2010 | 5,9000 | 2,43% | 5,7600 | 5,9700 | 5,7000 | 7.057 | ,00 |
| 01/2/2010 | 5,7600 | 0,17% | 5,7000 | 5,8200 | 5,6900 | 3.801 | ,00 |
| 29/1/2010 | 5,7500 | 0,88% | 5,7000 | 5,8500 | 5,7000 | 8.069 | ,00 |
| 28/1/2010 | 5,7000 | -0,70% | 5,7000 | 5,7900 | 5,5600 | 7.865 | ,00 |
| 27/1/2010 | 5,7400 | -4,01% | 5,9900 | 5,9900 | 5,7400 | 4.462 | ,00 |
| 26/1/2010 | 5,9800 | -0,33% | 6,0800 | 6,0800 | 5,8800 | 9.032 | ,00 |
| 25/1/2010 | 6,0000 | -3,38% | 6,1900 | 6,2100 | 6,0000 | 88.181 | ,00 |
| 22/1/2010 | 6,2100 | 1,97% | 6,0700 | 6,2100 | 5,9200 | 111.525 | ,00 |
| 21/1/2010 | 6,0900 | 0,00% | 5,9700 | 6,0900 | 5,8000 | 62.015 | ,00 |
| 20/1/2010 | 6,0900 | -1,77% | 6,2100 | 6,2100 | 6,0100 | 39.356 | ,00 |
| 19/1/2010 | 6,2000 | 1,97% | 6,0000 | 6,2100 | 5,9600 | 78.721 | ,00 |
| 18/1/2010 | 6,0800 | -0,33% | 6,0000 | 6,0800 | 5,9200 | 40.022 | ,00 |
| 15/1/2010 | 6,1000 | 1,84% | 5,9600 | 6,1700 | 5,9600 | 110.988 | ,00 |
| 14/1/2010 | 5,9900 | -0,17% | 5,9600 | 6,1000 | 5,9500 | 59.094 | ,00 |
| 13/1/2010 | 6,0000 | 3,45% | 5,8000 | 6,0200 | 5,7000 | 102.341 | ,00 |
| 12/1/2010 | 5,8000 | -3,17% | 5,9000 | 5,9000 | 5,7000 | 18.720 | ,00 |
| 11/1/2010 | 5,9900 | 1,53% | 5,9700 | 6,0600 | 5,9100 | 43.969 | ,00 |
| 08/1/2010 | 5,9000 | 2,61% | 5,8000 | 5,9000 | 5,7300 | 41.402 | ,00 |
| 07/1/2010 | 5,7500 | 0,35% | 5,6300 | 5,8000 | 5,6300 | 5.531 | ,00 |
| 05/1/2010 | 5,7300 | 2,32% | 5,6000 | 5,7400 | 5,6000 | 15.426 | ,00 |
| 04/1/2010 | 5,6000 | 1,08% | 5,5300 | 5,6600 | 5,5000 | 6.836 | ,00 |
| 31/12/2009 | 5,5400 | 1,09% | 5,5000 | 5,6300 | 5,5000 | 3.955 | 22.081,45 |
| 30/12/2009 | 5,4800 | -0,72% | 5,5200 | 5,5400 | 5,4800 | 21.733 | 119.813,45 |
| 29/12/2009 | 5,5200 | -1,43% | 5,5300 | 5,5900 | 5,5200 | 3.584 | 19.842,37 |
| 28/12/2009 | 5,6000 | -0,71% | 5,6400 | 5,7000 | 5,5500 | 7.003 | 39.246,39 |
| 23/12/2009 | 5,6400 | -1,05% | 5,7000 | 5,7800 | 5,6400 | 10.054 | 56.993,40 |
| 22/12/2009 | 5,7000 | 1,42% | 5,6200 | 5,8000 | 5,6200 | 50.446 | 287.488,09 |
| 21/12/2009 | 5,6200 | -2,60% | 5,7700 | 5,8700 | 5,6200 | 13.480 | 77.133,57 |
| 18/12/2009 | 5,7700 | -0,52% | 5,8300 | 5,9700 | 5,7700 | 70.958 | 417.651,86 |
| 17/12/2009 | 5,8000 | 0,00% | 5,8000 | 5,8100 | 5,6700 | 37.227 | 214.729,12 |
| 16/12/2009 | 5,8000 | 1,22% | 5,7900 | 5,9000 | 5,7300 | 37.376 | 217.107,53 |
| 15/12/2009 | 5,7300 | 2,50% | 5,5500 | 5,8200 | 5,5500 | 60.477 | 347.174,87 |
| 14/12/2009 | 5,5900 | 1,64% | 5,6000 | 5,6400 | 5,5400 | 10.950 | 61.134,57 |
| 11/12/2009 | 5,5000 | -0,72% | 5,6100 | 5,6100 | 5,4000 | 4.467 | 24.566,67 |
| 10/12/2009 | 5,5400 | 3,94% | 5,4100 | 5,5800 | 5,3500 | 15.560 | 85.573,62 |
| 09/12/2009 | 5,3300 | -0,93% | 5,3800 | 5,4300 | 5,2100 | 43.062 | 229.250,51 |
| 08/12/2009 | 5,3800 | -8,03% | 5,8500 | 5,8500 | 5,3500 | 36.024 | 199.793,22 |
| 07/12/2009 | 5,8500 | -3,94% | 6,0000 | 6,1800 | 5,8000 | 118.681 | 726.083,61 |
| 04/12/2009 | 6,0900 | 3,22% | 5,8200 | 6,0900 | 5,6600 | 46.557 | 276.846,29 |
| 03/12/2009 | 5,9000 | 0,00% | 5,9600 | 5,9600 | 5,7200 | 24.737 | 144.477,64 |
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.% |
|---|