| 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 |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 5,9000 | 1,72% | 5,6800 | 5,9000 | 5,6800 | 63.555 | 369.080,43 |
| 01/12/2009 | 5,8000 | 5,45% | 5,5500 | 5,8000 | 5,5500 | 52.401 | ,00 |
| 30/11/2009 | 5,5000 | -0,18% | 5,5100 | 5,5300 | 5,3700 | 43.868 | ,00 |
| 27/11/2009 | 5,5100 | -0,54% | 5,3500 | 5,6000 | 5,3500 | 36.196 | ,00 |
| 26/11/2009 | 5,5400 | -6,10% | 5,9000 | 5,9000 | 5,4800 | 50.315 | ,00 |
| 25/11/2009 | 5,9000 | -0,84% | 6,0000 | 6,0000 | 5,6200 | 27.546 | ,00 |
| 24/11/2009 | 5,9500 | 0,00% | 5,9400 | 5,9500 | 5,8200 | 15.986 | ,00 |
| 23/11/2009 | 5,9500 | 2,59% | 5,9100 | 5,9500 | 5,7100 | 24.219 | ,00 |
| 20/11/2009 | 5,8000 | -1,86% | 5,9100 | 5,9100 | 5,6000 | 22.798 | ,00 |
| 19/11/2009 | 5,9100 | -1,99% | 5,8900 | 5,9500 | 5,8000 | 15.087 | ,00 |
| 18/11/2009 | 6,0300 | 2,20% | 5,8800 | 6,0500 | 5,8500 | 69.940 | ,00 |
| 17/11/2009 | 5,9000 | 0,00% | 5,9000 | 5,9100 | 5,7700 | 32.772 | ,00 |
| 16/11/2009 | 5,9000 | -0,34% | 5,9000 | 5,9200 | 5,7400 | 37.960 | ,00 |
| 13/11/2009 | 5,9200 | 0,00% | 5,9200 | 5,9200 | 5,8000 | 33.341 | ,00 |
| 12/11/2009 | 5,9200 | -2,95% | 6,1000 | 6,1000 | 5,9000 | 70.140 | ,00 |
| 11/11/2009 | 6,1000 | 7,77% | 5,6600 | 6,1100 | 5,6600 | 197.532 | ,00 |
| 10/11/2009 | 5,6600 | -0,88% | 5,6600 | 5,8000 | 5,6300 | 22.033 | ,00 |
| 09/11/2009 | 5,7100 | -0,17% | 5,7200 | 5,8500 | 5,6800 | 38.419 | ,00 |
| 06/11/2009 | 5,7200 | -0,52% | 5,7500 | 5,9100 | 5,6500 | 94.182 | ,00 |
| 05/11/2009 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,6300 | 65.169 | ,00 |
| 04/11/2009 | 5,7500 | 2,68% | 5,6000 | 5,7500 | 5,6000 | 56.751 | ,00 |
| 03/11/2009 | 5,6000 | -0,18% | 5,6200 | 5,6400 | 5,5200 | 29.763 | ,00 |
| 02/11/2009 | 5,6100 | -3,61% | 5,8200 | 5,8300 | 5,5700 | 19.234 | ,00 |
| 30/10/2009 | 5,8200 | 0,17% | 5,9000 | 5,9500 | 5,8200 | 10.685 | ,00 |
| 29/10/2009 | 5,8100 | -1,36% | 5,8000 | 5,9500 | 5,7100 | 36.193 | ,00 |
| 27/10/2009 | 5,8900 | -3,60% | 6,0200 | 6,1300 | 5,8000 | 49.157 | ,00 |
| 26/10/2009 | 6,1100 | -2,86% | 6,2000 | 6,2700 | 6,0300 | 13.617 | ,00 |
| 23/10/2009 | 6,2900 | 1,94% | 6,2000 | 6,2900 | 6,1400 | 16.887 | ,00 |
| 22/10/2009 | 6,1700 | -2,06% | 6,3000 | 6,3000 | 6,1500 | 27.707 | ,00 |
| 21/10/2009 | 6,3000 | -0,94% | 6,3700 | 6,4200 | 6,1800 | 76.512 | ,00 |
| 20/10/2009 | 6,3600 | 4,95% | 6,0700 | 6,4300 | 5,9600 | 155.246 | ,00 |
| 19/10/2009 | 6,0600 | -0,49% | 6,0900 | 6,1000 | 5,9600 | 37.546 | ,00 |
| 16/10/2009 | 6,0900 | -0,98% | 6,1500 | 6,1500 | 6,0100 | 41.386 | ,00 |
| 15/10/2009 | 6,1500 | -0,65% | 6,2000 | 6,2500 | 6,0200 | 38.749 | ,00 |
| 14/10/2009 | 6,1900 | 0,98% | 6,1300 | 6,2500 | 6,1200 | 100.359 | ,00 |
| 13/10/2009 | 6,1300 | -4,37% | 6,4100 | 6,5000 | 6,0500 | 58.207 | ,00 |
| 12/10/2009 | 6,4100 | 3,39% | 6,2700 | 6,6500 | 6,2000 | 171.513 | ,00 |
| 09/10/2009 | 6,2000 | 1,64% | 6,1200 | 6,2000 | 6,0800 | 171.617 | ,00 |
| 08/10/2009 | 6,1000 | 5,72% | 5,9200 | 6,1000 | 5,8500 | 228.196 | ,00 |
| 07/10/2009 | 5,7700 | 1,41% | 5,6900 | 5,9000 | 5,6900 | 195.588 | ,00 |
| 06/10/2009 | 5,6900 | 1,25% | 5,6500 | 5,8000 | 5,6400 | 92.864 | ,00 |
| 05/10/2009 | 5,6200 | 1,26% | 5,7000 | 5,7900 | 5,6200 | 61.876 | ,00 |
| 02/10/2009 | 5,5500 | -2,46% | 5,6100 | 5,6200 | 5,4200 | 82.445 | ,00 |
| 01/10/2009 | 5,6900 | -2,40% | 5,7400 | 5,8300 | 5,6600 | 28.656 | ,00 |
| 30/9/2009 | 5,8300 | 1,39% | 5,7500 | 5,9200 | 5,7500 | 54.542 | ,00 |
| 29/9/2009 | 5,7500 | -2,38% | 5,8900 | 6,0200 | 5,7500 | 22.683 | ,00 |
| 28/9/2009 | 5,8900 | 2,43% | 5,8900 | 5,9900 | 5,8200 | 20.810 | ,00 |
| 25/9/2009 | 5,7500 | -2,04% | 5,8700 | 5,8900 | 5,7500 | 10.948 | ,00 |
| 24/9/2009 | 5,8700 | 1,21% | 5,7000 | 5,9500 | 5,7000 | 20.651 | ,00 |
| 23/9/2009 | 5,8000 | 3,02% | 5,7000 | 5,8500 | 5,6900 | 47.638 | ,00 |
| 22/9/2009 | 5,6300 | 0,90% | 5,6200 | 5,7000 | 5,5700 | 28.845 | ,00 |
| 21/9/2009 | 5,5800 | -2,96% | 5,7500 | 5,8500 | 5,5700 | 47.381 | ,00 |
| 18/9/2009 | 5,7500 | -1,71% | 5,8500 | 5,8900 | 5,7400 | 63.773 | ,00 |
| 17/9/2009 | 5,8500 | -2,01% | 5,9800 | 6,0300 | 5,8500 | 35.522 | ,00 |
| 16/9/2009 | 5,9700 | -0,17% | 6,0000 | 6,0600 | 5,9500 | 39.802 | ,00 |
| 15/9/2009 | 5,9800 | 1,70% | 5,8800 | 6,0000 | 5,8500 | 19.833 | ,00 |
| 14/9/2009 | 5,8800 | -4,39% | 5,9500 | 5,9800 | 5,8100 | 70.050 | ,00 |
| 11/9/2009 | 6,1500 | -1,91% | 6,2800 | 6,3000 | 6,1500 | 20.471 | ,00 |
| 10/9/2009 | 6,2700 | -0,16% | 6,2800 | 6,4100 | 6,2200 | 20.741 | ,00 |
| 09/9/2009 | 6,2800 | 0,64% | 6,2100 | 6,3600 | 6,2000 | 28.788 | ,00 |
| 08/9/2009 | 6,2400 | -1,42% | 6,4300 | 6,4500 | 6,2000 | 25.507 | ,00 |
| 07/9/2009 | 6,3300 | 2,10% | 6,2900 | 6,3700 | 6,2000 | 15.681 | ,00 |
| 04/9/2009 | 6,2000 | 0,49% | 6,2000 | 6,3800 | 6,2000 | 9.601 | ,00 |
| 03/9/2009 | 6,1700 | -6,09% | 6,4800 | 6,4800 | 6,1000 | 45.910 | ,00 |
| 02/9/2009 | 6,5700 | -0,30% | 6,5000 | 6,6000 | 6,5000 | 12.986 | ,00 |
| 01/9/2009 | 6,5900 | -1,64% | 6,6000 | 6,6900 | 6,5600 | 16.170 | ,00 |
| 31/8/2009 | 6,7000 | -1,62% | 6,7900 | 6,7900 | 6,6100 | 25.153 | ,00 |
| 28/8/2009 | 6,8100 | 1,19% | 6,7000 | 6,8500 | 6,7000 | 13.115 | ,00 |
| 27/8/2009 | 6,7300 | -0,59% | 6,8000 | 6,8000 | 6,6800 | 24.293 | ,00 |
| 26/8/2009 | 6,7700 | 1,50% | 6,6700 | 6,8500 | 6,6700 | 24.620 | ,00 |
| 25/8/2009 | 6,6700 | -0,45% | 6,6700 | 6,7500 | 6,6100 | 37.955 | ,00 |
| 24/8/2009 | 6,7000 | -1,47% | 6,8000 | 6,9000 | 6,7000 | 14.232 | ,00 |
| 21/8/2009 | 6,8000 | 0,29% | 6,8800 | 6,8800 | 6,7600 | 25.711 | ,00 |
| 20/8/2009 | 6,7800 | 0,00% | 6,8000 | 6,8100 | 6,7600 | 16.262 | ,00 |
| 19/8/2009 | 6,7800 | -0,15% | 6,7000 | 6,8000 | 6,7000 | 6.519 | ,00 |
| 18/8/2009 | 6,7900 | 0,30% | 6,7000 | 6,8000 | 6,7000 | 3.284 | ,00 |
| 17/8/2009 | 6,7700 | -1,02% | 6,8500 | 6,8500 | 6,7000 | 2.310 | ,00 |
| 14/8/2009 | 6,8400 | -0,73% | 6,9500 | 6,9500 | 6,7900 | 8.719 | ,00 |
| 13/8/2009 | 6,8900 | -0,14% | 7,0000 | 7,0000 | 6,8500 | 14.812 | ,00 |
| 12/8/2009 | 6,9000 | 0,00% | 6,8500 | 6,9000 | 6,8000 | 5.681 | ,00 |
| 11/8/2009 | 6,9000 | 0,15% | 7,0200 | 7,1000 | 6,8500 | 19.901 | ,00 |
| 10/8/2009 | 6,8900 | -0,86% | 6,9500 | 7,0600 | 6,8600 | 10.918 | ,00 |
| 07/8/2009 | 6,9500 | 0,72% | 6,9000 | 6,9600 | 6,8200 | 28.220 | ,00 |
| 06/8/2009 | 6,9000 | -0,72% | 6,9200 | 6,9300 | 6,8100 | 18.207 | ,00 |
| 05/8/2009 | 6,9500 | 0,00% | 7,0000 | 7,0000 | 6,8800 | 5.851 | ,00 |
| 04/8/2009 | 6,9500 | -0,43% | 6,8800 | 7,0000 | 6,8700 | 9.421 | ,00 |
| 03/8/2009 | 6,9800 | 1,31% | 6,8600 | 6,9800 | 6,8600 | 17.930 | ,00 |
| 31/7/2009 | 6,8900 | -0,43% | 6,9600 | 6,9600 | 6,7600 | 9.504 | ,00 |
| 30/7/2009 | 6,9200 | 2,98% | 6,7200 | 6,9500 | 6,7200 | 13.609 | ,00 |
| 29/7/2009 | 6,7200 | -0,44% | 6,8000 | 6,8200 | 6,7000 | 3.848 | ,00 |
| 28/7/2009 | 6,7500 | -1,75% | 6,9000 | 6,9300 | 6,7200 | 17.920 | ,00 |
| 27/7/2009 | 6,8700 | 1,93% | 6,8400 | 6,9300 | 6,7400 | 17.403 | ,00 |
| 24/7/2009 | 6,7400 | 0,60% | 6,7600 | 6,8600 | 6,7000 | 7.650 | ,00 |
| 23/7/2009 | 6,7000 | 0,00% | 6,5600 | 6,7500 | 6,5600 | 13.986 | ,00 |
| 22/7/2009 | 6,7000 | 1,52% | 6,6200 | 6,7400 | 6,5800 | 15.574 | ,00 |
| 21/7/2009 | 6,6000 | 2,33% | 6,5600 | 6,7000 | 6,4600 | 12.924 | ,00 |
| 20/7/2009 | 6,4500 | -0,62% | 6,5600 | 6,5600 | 6,4500 | 17.166 | ,00 |
| 17/7/2009 | 6,4900 | -0,76% | 6,5800 | 6,6000 | 6,4500 | 11.682 | ,00 |
| 16/7/2009 | 6,5400 | -0,46% | 6,5700 | 6,6300 | 6,3700 | 19.202 | ,00 |
| 15/7/2009 | 6,5700 | 0,00% | 6,7000 | 6,7000 | 6,5000 | 29.601 | ,00 |
| 14/7/2009 | 6,5700 | 1,08% | 6,4600 | 6,6400 | 6,4600 | 23.684 | ,00 |
| 13/7/2009 | 6,5000 | 1,40% | 6,2000 | 6,5000 | 6,0500 | 9.911 | ,00 |
| 10/7/2009 | 6,4100 | -2,88% | 6,4900 | 6,6000 | 6,3400 | 9.894 | ,00 |
| 09/7/2009 | 6,6000 | -0,90% | 6,5800 | 6,7300 | 6,5400 | 11.334 | ,00 |
| 08/7/2009 | 6,6600 | -1,48% | 6,6500 | 6,7000 | 6,5500 | 17.559 | ,00 |
| 07/7/2009 | 6,7600 | 0,00% | 6,7000 | 6,7800 | 6,6900 | 2.698 | ,00 |
| 06/7/2009 | 6,7600 | 0,60% | 6,7000 | 6,8000 | 6,6000 | 8.230 | ,00 |
| 03/7/2009 | 6,7200 | 0,15% | 6,7000 | 6,8700 | 6,7000 | 16.996 | ,00 |
| 02/7/2009 | 6,7100 | -1,32% | 6,6700 | 6,8600 | 6,6700 | 5.110 | ,00 |
| 01/7/2009 | 6,8000 | -1,73% | 6,8500 | 6,9300 | 6,7400 | 5.222 | ,00 |
| 30/6/2009 | 6,9200 | 1,76% | 6,8000 | 6,9300 | 6,8000 | 19.914 | ,00 |
| 29/6/2009 | 6,8000 | -0,15% | 6,9200 | 6,9300 | 6,7000 | 18.407 | ,00 |
| 26/6/2009 | 6,8100 | 0,59% | 6,8100 | 6,9500 | 6,7800 | 18.624 | ,00 |
| 25/6/2009 | 6,7700 | 1,20% | 6,7000 | 6,9800 | 6,6800 | 39.476 | ,00 |
| 24/6/2009 | 6,6900 | 2,45% | 6,4800 | 6,7000 | 6,4800 | 7.248 | ,00 |
| 23/6/2009 | 6,5300 | 1,56% | 6,3000 | 6,5800 | 6,3000 | 10.577 | ,00 |
| 22/6/2009 | 6,4300 | -5,72% | 6,7000 | 6,7000 | 6,3900 | 14.972 | ,00 |
| 19/6/2009 | 6,8200 | 1,79% | 6,7000 | 6,9000 | 6,6700 | 10.854 | ,00 |
| 18/6/2009 | 6,7000 | -0,30% | 6,6300 | 6,8700 | 6,6300 | 11.419 | ,00 |
| 17/6/2009 | 6,7200 | -5,35% | 7,2000 | 7,2700 | 6,6300 | 44.423 | ,00 |
| 16/6/2009 | 7,1000 | -1,66% | 7,2200 | 7,2200 | 7,0200 | 47.748 | ,00 |
| 15/6/2009 | 7,2200 | -1,90% | 7,2300 | 7,3000 | 7,1600 | 19.727 | ,00 |
| 12/6/2009 | 7,3600 | -0,54% | 7,4000 | 7,4900 | 7,2000 | 16.500 | ,00 |
| 11/6/2009 | 7,4000 | 0,82% | 7,3600 | 7,4000 | 7,2400 | 22.438 | ,00 |
| 10/6/2009 | 7,3400 | 2,23% | 7,2500 | 7,4300 | 7,2500 | 41.407 | ,00 |
| 09/6/2009 | 7,1800 | -0,14% | 7,3400 | 7,3500 | 7,0500 | 57.407 | ,00 |
| 05/6/2009 | 7,1900 | 4,20% | 6,9000 | 7,2700 | 6,9000 | 65.642 | ,00 |
| 04/6/2009 | 6,9000 | -3,77% | 7,1700 | 7,3700 | 6,9000 | 93.989 | ,00 |
| 03/6/2009 | 7,1700 | 2,43% | 7,0000 | 7,1700 | 6,9900 | 45.808 | ,00 |
| 02/6/2009 | 7,0000 | 0,43% | 6,8600 | 7,1500 | 6,8600 | 53.873 | ,00 |
| 01/6/2009 | 6,9700 | 2,05% | 6,9800 | 7,0800 | 6,8400 | 26.392 | ,00 |
| 29/5/2009 | 6,8300 | -2,98% | 7,0400 | 7,0800 | 6,8300 | 52.400 | ,00 |
| 28/5/2009 | 7,0400 | 2,33% | 6,8800 | 7,1700 | 6,7800 | 94.770 | ,00 |
| 27/5/2009 | 6,8800 | 5,85% | 6,7400 | 6,8800 | 6,6000 | 66.969 | ,00 |
| 26/5/2009 | 6,5000 | -3,85% | 6,7600 | 6,7600 | 6,4800 | 35.598 | ,00 |
| 25/5/2009 | 6,7600 | 0,60% | 6,7200 | 6,8300 | 6,7200 | 19.678 | ,00 |
| 22/5/2009 | 6,7200 | 1,51% | 6,7600 | 6,8000 | 6,6000 | 40.685 | ,00 |
| 21/5/2009 | 6,6200 | -2,07% | 6,7600 | 6,8500 | 6,5800 | 56.053 | ,00 |
| 20/5/2009 | 6,7600 | 2,89% | 6,5700 | 6,8600 | 6,5700 | 95.866 | ,00 |
| 19/5/2009 | 6,5700 | 0,92% | 6,7000 | 6,7000 | 6,5400 | 37.898 | ,00 |
| 18/5/2009 | 6,5100 | -0,15% | 6,4000 | 6,7200 | 6,4000 | 101.624 | ,00 |
| 15/5/2009 | 6,5200 | 0,93% | 6,4600 | 6,6000 | 6,4000 | 198.400 | ,00 |
| 14/5/2009 | 6,4600 | -0,62% | 6,0000 | 6,5600 | 6,0000 | 12.521 | ,00 |
| 13/5/2009 | 6,5000 | -3,56% | 6,7400 | 6,9500 | 6,3200 | 78.728 | ,00 |
| 12/5/2009 | 6,7400 | 8,01% | 6,2400 | 6,7500 | 6,2400 | 116.314 | ,00 |
| 11/5/2009 | 6,2400 | -2,65% | 6,4100 | 6,4800 | 6,2400 | 28.535 | ,00 |
| 08/5/2009 | 6,4100 | 0,63% | 6,3700 | 6,4700 | 6,2200 | 31.340 | ,00 |
| 07/5/2009 | 6,3700 | 0,31% | 6,5300 | 6,8000 | 6,3000 | 123.647 | ,00 |
| 06/5/2009 | 6,3500 | 0,00% | 6,1500 | 6,5500 | 6,1500 | 114.694 | ,00 |
| 05/5/2009 | 6,3500 | 3,25% | 6,2400 | 6,4600 | 6,1400 | 69.159 | ,00 |
| 04/5/2009 | 6,1500 | 0,33% | 6,1300 | 6,2600 | 6,0600 | 27.690 | ,00 |
| 30/4/2009 | 6,1300 | 3,55% | 6,1000 | 6,1800 | 6,0800 | 53.476 | ,00 |
| 29/4/2009 | 5,9200 | 1,72% | 5,8800 | 6,0700 | 5,8800 | 73.966 | ,00 |
| 28/4/2009 | 5,8200 | -3,48% | 5,9000 | 5,9700 | 5,7700 | 69.748 | ,00 |
| 27/4/2009 | 6,0300 | -2,74% | 6,2000 | 6,3200 | 6,0300 | 31.501 | ,00 |
| 24/4/2009 | 6,2000 | 3,33% | 6,1000 | 6,2700 | 6,0000 | 40.505 | ,00 |
| 23/4/2009 | 6,0000 | 2,39% | 5,9000 | 6,0600 | 5,9000 | 15.725 | ,00 |
| 22/4/2009 | 5,8600 | -0,68% | 5,9000 | 6,0900 | 5,8200 | 8.073 | ,00 |
| 21/4/2009 | 5,9000 | -2,64% | 6,0600 | 6,0600 | 5,8700 | 10.583 | ,00 |
| 16/4/2009 | 6,0600 | 1,34% | 6,0000 | 6,1100 | 5,9000 | 34.152 | ,00 |
| 15/4/2009 | 5,9800 | 1,01% | 5,9100 | 6,0500 | 5,9000 | 30.018 | ,00 |
| 14/4/2009 | 5,9200 | -0,84% | 6,0000 | 6,1200 | 5,8700 | 79.593 | ,00 |
| 09/4/2009 | 5,9700 | 3,29% | 5,7800 | 6,0800 | 5,7600 | 56.842 | ,00 |
| 08/4/2009 | 5,7800 | 2,66% | 5,5600 | 5,7800 | 5,5600 | 44.628 | ,00 |
| 07/4/2009 | 5,6300 | -0,71% | 5,6700 | 5,7900 | 5,6300 | 13.569 | ,00 |
| 06/4/2009 | 5,6700 | -3,57% | 5,7500 | 6,0000 | 5,6700 | 20.664 | ,00 |
| 03/4/2009 | 5,8800 | -1,34% | 5,9900 | 6,1000 | 5,8800 | 25.196 | ,00 |
| 02/4/2009 | 5,9600 | 1,88% | 5,9000 | 6,0500 | 5,9000 | 57.180 | ,00 |
| 01/4/2009 | 5,8500 | -1,68% | 5,9500 | 5,9500 | 5,8200 | 3.310 | ,00 |
| 31/3/2009 | 5,9500 | 0,85% | 5,9100 | 6,1200 | 5,8500 | 76.443 | ,00 |
| 30/3/2009 | 5,9000 | 0,00% | 5,8400 | 5,9200 | 5,7800 | 54.763 | ,00 |
| 27/3/2009 | 5,9000 | 2,43% | 5,8000 | 5,9000 | 5,7800 | 80.203 | ,00 |
| 26/3/2009 | 5,7600 | 3,78% | 5,5800 | 5,8700 | 5,5600 | 125.181 | ,00 |
| 24/3/2009 | 5,5500 | 0,54% | 5,5600 | 5,6800 | 5,4600 | 43.655 | ,00 |
| 23/3/2009 | 5,5200 | -0,36% | 5,4800 | 5,5800 | 5,4800 | 25.092 | ,00 |
| 20/3/2009 | 5,5400 | 1,09% | 5,4000 | 5,5600 | 5,4000 | 5.567 | ,00 |
| 19/3/2009 | 5,4800 | 2,62% | 5,3400 | 5,4800 | 5,3400 | 10.223 | ,00 |
| 18/3/2009 | 5,3400 | -0,37% | 5,3500 | 5,4400 | 5,3000 | 11.869 | ,00 |
| 17/3/2009 | 5,3600 | 0,00% | 5,2600 | 5,4000 | 5,2600 | 4.529 | ,00 |
| 16/3/2009 | 5,3600 | 2,68% | 5,2800 | 5,3600 | 5,2200 | 6.555 | ,00 |
| 13/3/2009 | 5,2200 | -0,38% | 5,3600 | 5,4000 | 5,1600 | 16.434 | ,00 |
| 12/3/2009 | 5,2400 | -0,76% | 5,2600 | 5,3600 | 5,2400 | 4.800 | ,00 |
| 11/3/2009 | 5,2800 | 0,00% | 5,2200 | 5,4800 | 5,1600 | 29.888 | ,00 |
| 10/3/2009 | 5,2800 | 3,53% | 5,0800 | 5,3000 | 5,0800 | 14.182 | ,00 |
| 09/3/2009 | 5,1000 | 0,00% | 5,0200 | 5,1000 | 5,0000 | 5.667 | ,00 |
| 06/3/2009 | 5,1000 | -2,30% | 5,1200 | 5,2000 | 5,0200 | 54.759 | ,00 |
| 05/3/2009 | 5,2200 | -3,69% | 5,4000 | 5,5000 | 5,2200 | 13.702 | ,00 |
| 04/3/2009 | 5,4200 | -0,37% | 5,3800 | 5,5000 | 5,3800 | 8.473 | ,00 |
| 03/3/2009 | 5,4400 | -1,09% | 5,3000 | 5,4800 | 5,2800 | 25.999 | ,00 |
| 27/2/2009 | 5,5000 | -1,08% | 5,3400 | 5,6000 | 5,3400 | 23.559 | ,00 |
| 26/2/2009 | 5,5600 | 1,09% | 5,5200 | 5,5800 | 5,3600 | 13.914 | ,00 |
| 25/2/2009 | 5,5000 | 0,00% | 5,4800 | 5,6400 | 5,4800 | 23.329 | ,00 |
| 24/2/2009 | 5,5000 | -1,08% | 5,5000 | 5,5600 | 5,4000 | 14.815 | ,00 |
| 23/2/2009 | 5,5600 | 0,00% | 5,5600 | 5,6600 | 5,5000 | 7.545 | ,00 |
| 20/2/2009 | 5,5600 | -2,46% | 5,6200 | 5,6600 | 5,5000 | 18.120 | ,00 |
| 19/2/2009 | 5,7000 | 0,00% | 5,7000 | 5,8000 | 5,7000 | 14.367 | ,00 |
| 18/2/2009 | 5,7000 | 4,40% | 5,3800 | 5,7400 | 5,3400 | 7.823 | ,00 |
| 17/2/2009 | 5,4600 | -2,85% | 5,5000 | 5,5600 | 5,4600 | 7.724 | ,00 |
| 16/2/2009 | 5,6200 | -2,77% | 5,7800 | 5,7800 | 5,6200 | 1.837 | ,00 |
| 13/2/2009 | 5,7800 | 3,21% | 5,6000 | 5,7800 | 5,5600 | 14.295 | ,00 |
| 12/2/2009 | 5,6000 | -1,41% | 5,6800 | 5,7600 | 5,5800 | 5.551 | ,00 |
| 11/2/2009 | 5,6800 | -1,73% | 5,6000 | 5,7600 | 5,6000 | 5.243 | ,00 |
| 10/2/2009 | 5,7800 | 1,40% | 5,8000 | 5,8000 | 5,6800 | 3.831 | ,00 |
| 09/2/2009 | 5,7000 | 0,00% | 5,7000 | 5,8600 | 5,6800 | 4.964 | ,00 |
| 06/2/2009 | 5,7000 | -1,72% | 5,7200 | 5,8000 | 5,6600 | 14.158 | ,00 |
| 05/2/2009 | 5,8000 | -1,69% | 5,8200 | 5,8800 | 5,7400 | 2.642 | ,00 |
| 04/2/2009 | 5,9000 | 1,72% | 5,8200 | 6,0000 | 5,7800 | 27.691 | ,00 |
| 03/2/2009 | 5,8000 | -0,68% | 5,8400 | 5,8800 | 5,7400 | 8.189 | ,00 |
| 02/2/2009 | 5,8400 | 1,04% | 5,7200 | 5,8800 | 5,6600 | 10.494 | ,00 |
| 30/1/2009 | 5,7800 | 2,85% | 5,5600 | 5,7800 | 5,5600 | 17.013 | ,00 |
| 29/1/2009 | 5,6200 | -4,42% | 5,7000 | 5,8000 | 5,5600 | 8.155 | ,00 |
| 28/1/2009 | 5,8800 | 2,80% | 5,7000 | 5,9600 | 5,6600 | 15.982 | ,00 |
| 27/1/2009 | 5,7200 | 4,38% | 5,5000 | 5,7200 | 5,4600 | 30.060 | ,00 |
| 26/1/2009 | 5,4800 | 2,62% | 5,3400 | 5,4800 | 5,3000 | 15.520 | ,00 |
| 23/1/2009 | 5,3400 | -3,96% | 5,4800 | 5,5000 | 5,3200 | 18.936 | ,00 |
| 22/1/2009 | 5,5600 | 0,36% | 5,5400 | 5,6600 | 5,4600 | 33.454 | ,00 |
| 21/1/2009 | 5,5400 | -1,77% | 5,6400 | 5,6400 | 5,4000 | 18.423 | ,00 |
| 20/1/2009 | 5,6400 | 1,44% | 5,5600 | 5,6600 | 5,4200 | 28.538 | ,00 |
| 19/1/2009 | 5,5600 | -1,42% | 5,6400 | 5,6400 | 5,5000 | 13.083 | ,00 |
| 16/1/2009 | 5,6400 | 2,17% | 5,6200 | 5,7200 | 5,5800 | 15.699 | ,00 |
| 15/1/2009 | 5,5200 | -0,36% | 5,5400 | 5,7000 | 5,3800 | 24.045 | ,00 |
| 14/1/2009 | 5,5400 | -2,81% | 5,7000 | 5,8400 | 5,2800 | 67.952 | ,00 |
| 13/1/2009 | 5,7000 | 0,71% | 5,6000 | 5,7000 | 5,5000 | 37.081 | ,00 |
| 12/1/2009 | 5,6600 | -0,70% | 5,8000 | 5,8000 | 5,6000 | 9.542 | ,00 |
| 09/1/2009 | 5,7000 | 0,71% | 5,7400 | 5,8000 | 5,6600 | 19.227 | ,00 |
| 08/1/2009 | 5,6600 | -1,39% | 5,7400 | 5,7400 | 5,5800 | 28.583 | ,00 |
| 07/1/2009 | 5,7400 | 7,89% | 5,3800 | 5,7400 | 5,3600 | 82.174 | ,00 |
| 05/1/2009 | 5,3200 | 0,76% | 5,3400 | 5,4000 | 5,2400 | 22.139 | ,00 |
| 02/1/2009 | 5,2800 | 1,15% | 5,2400 | 5,3200 | 5,1600 | 22.998 | ,00 |
| 31/12/2008 | 5,2200 | -1,51% | 5,4000 | 5,4200 | 5,1000 | 30.189 | ,00 |
| 30/12/2008 | 5,3000 | 6,43% | 5,0000 | 5,3000 | 5,0000 | 48.364 | ,00 |
| 29/12/2008 | 4,9800 | 3,32% | 4,7800 | 5,0000 | 4,7800 | 24.589 | ,00 |
| 24/12/2008 | 4,8200 | -0,82% | 4,8000 | 4,9400 | 4,7800 | 21.299 | ,00 |
| 23/12/2008 | 4,8600 | 5,65% | 4,6200 | 4,8800 | 4,6000 | 43.025 | ,00 |
| 22/12/2008 | 4,6000 | -2,54% | 4,7800 | 4,7800 | 4,5000 | 57.946 | ,00 |
| 19/12/2008 | 4,7200 | -3,67% | 4,9000 | 4,9000 | 4,6600 | 75.680 | ,00 |
| 18/12/2008 | 4,9000 | -5,41% | 5,1200 | 5,2600 | 4,8400 | 129.842 | ,00 |
| 17/12/2008 | 5,1800 | -4,78% | 5,4400 | 5,5400 | 5,1400 | 42.187 | ,00 |
| 16/12/2008 | 5,4400 | -3,55% | 5,5000 | 5,6800 | 5,3400 | 24.581 | ,00 |
| 15/12/2008 | 5,6400 | -1,05% | 5,7000 | 5,7800 | 5,6000 | 36.763 | ,00 |
| 12/12/2008 | 5,7000 | -2,40% | 5,7000 | 5,7600 | 5,6000 | 19.727 | ,00 |
| 11/12/2008 | 5,8400 | -0,68% | 5,8800 | 5,9800 | 5,7800 | 12.573 | ,00 |
| 10/12/2008 | 5,8800 | -2,00% | 6,0000 | 6,0000 | 5,8600 | 5.098 | ,00 |
| 09/12/2008 | 6,0000 | -0,33% | 5,7800 | 6,0600 | 5,7800 | 24.869 | ,00 |
| 08/12/2008 | 6,0200 | 4,88% | 5,9800 | 6,0600 | 5,9000 | 9.162 | ,00 |
| 05/12/2008 | 5,7400 | -2,05% | 5,6800 | 5,9400 | 5,6800 | 19.258 | ,00 |
| 04/12/2008 | 5,8600 | -2,33% | 6,0000 | 6,1200 | 5,6400 | 15.143 | ,00 |
| 03/12/2008 | 6,0000 | -2,91% | 6,1600 | 6,2000 | 6,0000 | 13.240 | ,00 |
| 02/12/2008 | 6,1800 | 1,64% | 6,0200 | 6,1800 | 5,9000 | 20.160 | ,00 |
| 01/12/2008 | 6,0800 | -0,33% | 6,1000 | 6,1000 | 6,0800 | 10.524 | ,00 |
| 28/11/2008 | 6,1000 | 1,33% | 6,0800 | 6,2200 | 6,0400 | 14.010 | ,00 |
| 27/11/2008 | 6,0200 | -2,27% | 6,2200 | 6,3000 | 6,0200 | 15.955 | ,00 |
| 26/11/2008 | 6,1600 | -3,45% | 6,3000 | 6,3000 | 6,1000 | 8.795 | ,00 |
| 25/11/2008 | 6,3800 | 1,59% | 6,5600 | 6,5800 | 6,3200 | 21.678 | ,00 |
| 24/11/2008 | 6,2800 | 3,97% | 6,2400 | 6,3200 | 6,2400 | 10.432 | ,00 |
| 21/11/2008 | 6,0400 | -0,66% | 6,0400 | 6,2800 | 6,0400 | 18.304 | ,00 |
| 20/11/2008 | 6,0800 | -3,49% | 6,2400 | 6,2400 | 6,0200 | 13.512 | ,00 |
| 19/11/2008 | 6,3000 | -0,32% | 6,2600 | 6,5000 | 6,2600 | 3.586 | ,00 |
| 18/11/2008 | 6,3200 | -1,25% | 6,3200 | 6,4000 | 6,2000 | 19.043 | ,00 |
| 17/11/2008 | 6,4000 | -3,03% | 6,4000 | 6,8000 | 6,3600 | 22.130 | ,00 |
| 14/11/2008 | 6,6000 | 5,43% | 6,4000 | 6,6000 | 6,3600 | 30.754 | ,00 |
| 13/11/2008 | 6,2600 | -0,32% | 6,4400 | 6,4400 | 6,1400 | 14.936 | ,00 |
| 12/11/2008 | 6,2800 | -0,63% | 6,4600 | 6,4600 | 6,2200 | 12.917 | ,00 |
| 11/11/2008 | 6,3200 | -5,39% | 6,5600 | 6,5600 | 6,2400 | 18.568 | ,00 |
| 10/11/2008 | 6,6800 | 3,41% | 6,9200 | 6,9200 | 6,6000 | 12.652 | ,00 |
| 07/11/2008 | 6,4600 | 0,94% | 6,2800 | 6,5400 | 6,2800 | 18.770 | ,00 |
| 06/11/2008 | 6,4000 | -7,78% | 6,9000 | 6,9000 | 6,4000 | 27.045 | ,00 |
| 05/11/2008 | 6,9400 | 0,00% | 6,9400 | 7,0600 | 6,7000 | 41.651 | ,00 |
| 04/11/2008 | 6,9400 | 3,58% | 6,7800 | 7,0200 | 6,6000 | 45.934 | ,00 |
| 03/11/2008 | 6,7000 | 0,60% | 6,9000 | 7,0600 | 6,7000 | 42.822 | ,00 |
| 31/10/2008 | 6,6600 | 0,00% | 6,6600 | 6,8000 | 6,4000 | 43.218 | ,00 |
| 30/10/2008 | 6,6600 | 4,39% | 6,3800 | 6,6600 | 6,3800 | 50.412 | ,00 |
| 29/10/2008 | 6,3800 | 9,62% | 6,5400 | 6,5400 | 6,1000 | 85.880 | ,00 |
| 27/10/2008 | 5,8200 | 3,19% | 5,2400 | 5,9400 | 5,2200 | 60.585 | ,00 |
| 24/10/2008 | 5,6400 | -9,03% | 5,8000 | 5,8600 | 5,5000 | 106.946 | ,00 |
| 23/10/2008 | 6,2000 | -3,13% | 6,4000 | 6,5000 | 6,0200 | 70.165 | ,00 |
| 22/10/2008 | 6,4000 | -2,44% | 6,5600 | 6,5600 | 6,2600 | 47.816 | ,00 |
| 21/10/2008 | 6,5600 | 4,79% | 6,4000 | 6,7600 | 6,3600 | 36.204 | ,00 |
| 20/10/2008 | 6,2600 | 4,33% | 6,0000 | 6,3400 | 6,0000 | 41.677 | ,00 |
| 17/10/2008 | 6,0000 | -13,04% | 7,2200 | 7,2200 | 6,0000 | 121.354 | ,00 |
| 16/10/2008 | 6,9000 | -3,09% | 6,6800 | 7,0000 | 6,6800 | 77.438 | ,00 |
| 15/10/2008 | 7,1200 | -5,32% | 7,2600 | 7,4000 | 7,0600 | 39.077 | ,00 |
| 14/10/2008 | 7,5200 | 4,74% | 7,4000 | 7,7800 | 7,4000 | 58.203 | ,00 |
| 13/10/2008 | 7,1800 | 10,46% | 6,7800 | 7,3200 | 6,7800 | 37.351 | ,00 |
| 10/10/2008 | 6,5000 | -7,41% | 6,7000 | 6,7600 | 6,4400 | 78.554 | ,00 |
| 09/10/2008 | 7,0200 | 0,00% | 7,0200 | 7,3600 | 7,0200 | 38.647 | ,00 |
| 08/10/2008 | 7,0200 | -8,36% | 7,0200 | 7,4400 | 6,8600 | 194.185 | ,00 |
| 07/10/2008 | 7,6600 | -1,79% | 7,7000 | 7,8000 | 7,2200 | 57.580 | ,00 |
| 06/10/2008 | 7,8000 | -5,57% | 7,9000 | 7,9000 | 7,6000 | 56.434 | ,00 |
| 03/10/2008 | 8,2600 | -3,28% | 8,5400 | 8,5400 | 8,2200 | 43.610 | ,00 |
| 02/10/2008 | 8,5400 | -2,95% | 8,8000 | 9,0000 | 8,4800 | 190.283 | ,00 |
| 01/10/2008 | 8,8000 | -4,35% | 9,1000 | 9,2800 | 8,8000 | 25.193 | ,00 |
| 30/9/2008 | 9,2000 | 0,00% | 8,9600 | 9,2000 | 8,8000 | 249.570 | ,00 |
| 29/9/2008 | 9,2000 | -4,17% | 9,5000 | 9,5600 | 9,0400 | 145.264 | ,00 |
| 26/9/2008 | 9,6000 | 1,05% | 9,6200 | 9,6200 | 9,4200 | 61.512 | ,00 |
| 25/9/2008 | 9,5000 | 1,06% | 9,3200 | 9,5800 | 9,3200 | 63.771 | ,00 |
| 24/9/2008 | 9,4000 | 0,00% | 9,4000 | 9,4400 | 9,2000 | 52.848 | ,00 |
| 23/9/2008 | 9,4000 | -0,21% | 9,0600 | 9,4200 | 9,0600 | 47.042 | ,00 |
| 22/9/2008 | 9,4200 | 0,00% | 9,4800 | 9,4800 | 9,2400 | 46.693 | ,00 |
| 19/9/2008 | 9,4200 | 0,00% | 9,3400 | 9,5000 | 9,2400 | 196.651 | ,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.% |
|---|