| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0,00% | 5,7000 | 5,8400 | 5,2800 | 67.952 | ,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.% |
|---|