| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | -0,0350 | 10.256 |
| ΛΑΝΑΚ | 1,4200 | -4,05 % | -0,0600 | 2.354 |
| ΔΡΟΜΕ | 0,3300 | -3,51 % | -0,0120 | 1.171 |
| ΦΟΥΝΤΛ | 0,9560 | -3,43 % | -0,0340 | 54.965 |
| ΑΑΑΚ | 7,3500 | -3,29 % | -0,2500 | 5 |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | -0,0140 | 1.114 |
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 8.737.955 |
| ΑΒΕ | 0,5080 | -2,31 % | -0,0120 | 30.460 |
| ΠΡΔ | 0,4640 | -2,11 % | -0,0100 | 11.530 |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | -0,0300 | 98.836 |
Συνεχης ενημερωση
Ε.ΥΔ.Α.Π. Α.Ε. (ΕΥΔΑΠ)
7,0300 €
0,0300 (0,43%)
- Άνοιγμα 7,0000
- Υψηλό 7,1000
- Χαμηλό 6,9200
- Όγκος 30.880
- Τζίρος 217.737 €
- Πράξεις 239
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 2,84% | 9,3400 | 9,5000 | 9,2400 | 196.651 | ,00 |
| 18/9/2008 | 9,1600 | 1,10% | 8,8000 | 9,1600 | 8,8000 | 94.251 | ,00 |
| 17/9/2008 | 9,0600 | 2,49% | 9,0000 | 9,1600 | 8,8400 | 96.615 | ,00 |
| 16/9/2008 | 8,8400 | -0,45% | 8,6400 | 8,8800 | 8,6200 | 61.866 | ,00 |
| 15/9/2008 | 8,8800 | -0,67% | 8,9000 | 8,9200 | 8,6400 | 69.686 | ,00 |
| 12/9/2008 | 8,9400 | 3,95% | 8,8000 | 9,3000 | 8,8000 | 164.610 | ,00 |
| 11/9/2008 | 8,6000 | -3,37% | 8,9400 | 8,9400 | 8,5200 | 44.505 | ,00 |
| 10/9/2008 | 8,9000 | -1,55% | 8,9000 | 9,2600 | 8,8600 | 24.551 | ,00 |
| 09/9/2008 | 9,0400 | -1,31% | 9,1600 | 9,2000 | 9,0000 | 14.058 | ,00 |
| 08/9/2008 | 9,1600 | 3,15% | 9,2400 | 9,2400 | 9,0600 | 48.528 | ,00 |
| 05/9/2008 | 8,8800 | -1,55% | 9,0200 | 9,0200 | 8,8000 | 53.295 | ,00 |
| 04/9/2008 | 9,0200 | -2,17% | 9,1000 | 9,2600 | 9,0000 | 31.354 | ,00 |
| 03/9/2008 | 9,2200 | 0,00% | 9,1800 | 9,2200 | 9,1200 | 16.843 | ,00 |
| 02/9/2008 | 9,2200 | 1,99% | 9,0400 | 9,3400 | 9,0400 | 77.412 | ,00 |
| 01/9/2008 | 9,0400 | -1,74% | 9,0400 | 9,1400 | 9,0200 | 14.396 | ,00 |
| 29/8/2008 | 9,2000 | 1,32% | 9,0800 | 9,2000 | 9,0400 | 60.192 | ,00 |
| 28/8/2008 | 9,0800 | -1,09% | 9,2200 | 9,2200 | 9,0400 | 71.695 | ,00 |
| 27/8/2008 | 9,1800 | -2,75% | 9,4200 | 9,4200 | 9,1400 | 19.874 | ,00 |
| 26/8/2008 | 9,4400 | -1,26% | 9,5400 | 9,5400 | 9,4400 | 11.958 | ,00 |
| 25/8/2008 | 9,5600 | -0,83% | 9,7000 | 9,7000 | 9,5000 | 7.575 | ,00 |
| 22/8/2008 | 9,6400 | 1,47% | 9,4600 | 9,7000 | 9,4600 | 19.175 | ,00 |
| 21/8/2008 | 9,5000 | -1,04% | 9,4200 | 9,6600 | 9,4200 | 25.363 | ,00 |
| 20/8/2008 | 9,6000 | -2,64% | 9,9600 | 9,9600 | 9,5600 | 24.712 | ,00 |
| 19/8/2008 | 9,8600 | -1,20% | 10,0800 | 10,1200 | 9,8200 | 41.651 | ,00 |
| 18/8/2008 | 9,9800 | 1,63% | 9,9800 | 10,2000 | 9,8800 | 45.303 | ,00 |
| 14/8/2008 | 9,8200 | 1,03% | 9,6400 | 9,8200 | 9,6000 | 13.753 | ,00 |
| 13/8/2008 | 9,7200 | 0,21% | 9,6800 | 9,7400 | 9,6200 | 60.579 | ,00 |
| 12/8/2008 | 9,7000 | 0,00% | 9,7000 | 9,7000 | 9,6000 | 9.530 | ,00 |
| 11/8/2008 | 9,7000 | -0,41% | 9,7000 | 9,8200 | 9,6600 | 2.065 | ,00 |
| 08/8/2008 | 9,7400 | -2,99% | 10,1000 | 10,1000 | 9,7000 | 9.689 | ,00 |
| 07/8/2008 | 10,0400 | 0,20% | 10,0200 | 10,1000 | 9,8200 | 30.597 | ,00 |
| 06/8/2008 | 10,0200 | -0,40% | 10,0600 | 10,2600 | 9,8800 | 44.462 | ,00 |
| 05/8/2008 | 10,0600 | 0,60% | 10,0000 | 10,2000 | 9,9200 | 64.582 | ,00 |
| 04/8/2008 | 10,0000 | 0,20% | 9,9800 | 10,0000 | 9,7800 | 9.480 | ,00 |
| 01/8/2008 | 9,9800 | 0,60% | 9,9200 | 10,0000 | 9,8400 | 10.886 | ,00 |
| 31/7/2008 | 9,9200 | 2,48% | 9,8000 | 10,0000 | 9,6800 | 94.749 | ,00 |
| 30/7/2008 | 9,6800 | 2,33% | 9,4600 | 9,7200 | 9,4600 | 53.059 | ,00 |
| 29/7/2008 | 9,4600 | 1,50% | 9,2000 | 9,4600 | 9,0200 | 9.185 | ,00 |
| 28/7/2008 | 9,3200 | -1,89% | 9,5000 | 9,5800 | 9,3000 | 3.415 | ,00 |
| 25/7/2008 | 9,5000 | 1,71% | 9,3400 | 9,5000 | 9,2400 | 7.455 | ,00 |
| 24/7/2008 | 9,3400 | -1,68% | 9,5200 | 9,5800 | 9,3400 | 17.854 | ,00 |
| 23/7/2008 | 9,5000 | 0,42% | 9,7600 | 9,7600 | 9,5000 | 21.024 | ,00 |
| 22/7/2008 | 9,4600 | -2,47% | 9,3400 | 9,6600 | 9,3400 | 22.723 | ,00 |
| 21/7/2008 | 9,7000 | 0,62% | 9,6000 | 9,8200 | 9,5600 | 27.198 | ,00 |
| 18/7/2008 | 9,6400 | 1,26% | 9,3600 | 9,7400 | 9,3600 | 45.667 | ,00 |
| 17/7/2008 | 9,5200 | 4,39% | 9,1200 | 9,5600 | 9,1200 | 57.277 | ,00 |
| 16/7/2008 | 9,1200 | -1,51% | 9,2600 | 9,2600 | 8,9000 | 49.202 | ,00 |
| 15/7/2008 | 9,2600 | -1,28% | 9,2600 | 9,2600 | 9,0000 | 86.645 | ,00 |
| 14/7/2008 | 9,3800 | 0,00% | 9,3800 | 9,5000 | 9,3000 | 20.932 | ,00 |
| 11/7/2008 | 9,3800 | -2,29% | 9,5600 | 9,6000 | 9,3800 | 15.566 | ,00 |
| 10/7/2008 | 9,6000 | -0,21% | 9,5000 | 9,8000 | 9,5000 | 23.985 | ,00 |
| 09/7/2008 | 9,6200 | 1,05% | 9,7600 | 9,7800 | 9,6200 | 74.339 | ,00 |
| 08/7/2008 | 9,5200 | -0,21% | 9,1600 | 9,5800 | 9,1600 | 65.862 | ,00 |
| 07/7/2008 | 9,5400 | 1,27% | 9,6400 | 9,7000 | 9,5000 | 44.730 | ,00 |
| 04/7/2008 | 9,4200 | 1,29% | 9,5800 | 9,5800 | 9,2800 | 48.737 | ,00 |
| 03/7/2008 | 9,3000 | -0,43% | 9,1000 | 9,3800 | 8,9000 | 304.674 | ,00 |
| 02/7/2008 | 9,3400 | 1,30% | 9,5200 | 9,6800 | 9,3000 | 76.949 | ,00 |
| 01/7/2008 | 9,2200 | -4,95% | 9,9800 | 9,9800 | 9,2200 | 37.292 | ,00 |
| 30/6/2008 | 9,7000 | -2,41% | 10,1800 | 10,1800 | 9,7000 | 90.814 | ,00 |
| 27/6/2008 | 9,9400 | 2,26% | 9,5000 | 10,0000 | 9,2600 | 208.201 | ,00 |
| 26/6/2008 | 9,7200 | -3,57% | 10,0000 | 10,2800 | 9,7000 | 99.686 | ,00 |
| 25/6/2008 | 10,0800 | 5,44% | 9,5600 | 10,0800 | 9,5600 | 123.080 | ,00 |
| 24/6/2008 | 9,5600 | 3,46% | 9,2600 | 9,9400 | 8,8800 | 91.224 | ,00 |
| 23/6/2008 | 9,2400 | -2,94% | 9,4400 | 9,5800 | 9,2400 | 34.340 | ,00 |
| 20/6/2008 | 9,5200 | -3,64% | 9,9000 | 10,1200 | 9,5200 | 49.924 | ,00 |
| 19/6/2008 | 9,8800 | -2,18% | 10,3400 | 10,3400 | 9,8600 | 46.412 | ,00 |
| 18/6/2008 | 10,1000 | -5,25% | 10,6600 | 10,6600 | 10,1000 | 69.106 | ,00 |
| 17/6/2008 | 10,6600 | 0,38% | 10,4200 | 10,7600 | 10,4200 | 30.809 | ,00 |
| 13/6/2008 | 10,6200 | 0,19% | 10,6000 | 10,7000 | 10,3200 | 62.308 | ,00 |
| 12/6/2008 | 10,6000 | 0,76% | 10,5200 | 10,6200 | 10,4400 | 38.839 | ,00 |
| 11/6/2008 | 10,5200 | -1,68% | 10,7000 | 10,7000 | 10,5000 | 67.393 | ,00 |
| 10/6/2008 | 10,7000 | -1,29% | 10,8400 | 10,8800 | 10,4200 | 52.234 | ,00 |
| 09/6/2008 | 10,8400 | -0,91% | 10,7000 | 10,9000 | 10,6600 | 73.894 | ,00 |
| 06/6/2008 | 10,9400 | -2,50% | 11,5200 | 11,6200 | 10,8800 | 77.417 | ,00 |
| 05/6/2008 | 11,2200 | -1,92% | 11,5000 | 11,7000 | 11,2200 | 58.192 | ,00 |
| 04/6/2008 | 11,4400 | -2,22% | 11,7000 | 11,8800 | 11,4000 | 372.488 | ,00 |
| 03/6/2008 | 11,7000 | 6,56% | 10,9000 | 11,7000 | 10,8200 | 257.131 | ,00 |
| 02/6/2008 | 10,9800 | 1,10% | 11,0200 | 11,0400 | 10,7000 | 68.957 | ,00 |
| 30/5/2008 | 10,8600 | 6,47% | 10,4800 | 10,8600 | 10,4800 | 138.627 | ,00 |
| 29/5/2008 | 10,2000 | -2,67% | 10,4800 | 10,5400 | 10,2000 | 50.252 | ,00 |
| 28/5/2008 | 10,4800 | 0,96% | 10,3800 | 10,5600 | 10,3800 | 20.103 | ,00 |
| 27/5/2008 | 10,3800 | -1,52% | 10,5400 | 10,7400 | 10,3000 | 18.564 | ,00 |
| 26/5/2008 | 10,5400 | -2,59% | 11,0000 | 11,0200 | 10,5400 | 35.200 | ,00 |
| 23/5/2008 | 10,8200 | -1,64% | 11,0000 | 11,0000 | 10,7600 | 25.264 | ,00 |
| 22/5/2008 | 11,0000 | -0,36% | 10,9000 | 11,0000 | 10,8200 | 41.119 | ,00 |
| 21/5/2008 | 11,0400 | -1,60% | 11,2200 | 11,3000 | 10,9400 | 66.825 | ,00 |
| 20/5/2008 | 11,2200 | -2,77% | 11,5400 | 11,6200 | 11,2200 | 83.356 | ,00 |
| 19/5/2008 | 11,5400 | 1,23% | 11,4000 | 11,5400 | 11,1800 | 119.621 | ,00 |
| 16/5/2008 | 11,4000 | 3,26% | 11,0400 | 11,4000 | 11,0400 | 144.468 | ,00 |
| 15/5/2008 | 11,0400 | 3,18% | 10,5800 | 11,1200 | 10,5800 | 83.387 | ,00 |
| 14/5/2008 | 10,7000 | -0,56% | 10,6600 | 10,8600 | 10,6200 | 28.231 | ,00 |
| 13/5/2008 | 10,7600 | 1,32% | 10,6200 | 10,8400 | 10,6200 | 30.922 | ,00 |
| 12/5/2008 | 10,6200 | 0,00% | 10,7000 | 10,8000 | 10,6200 | 20.785 | ,00 |
| 09/5/2008 | 10,6200 | -1,30% | 10,6400 | 10,7600 | 10,6000 | 25.537 | ,00 |
| 08/5/2008 | 10,7600 | -0,37% | 10,7000 | 10,9000 | 10,6200 | 32.041 | ,00 |
| 07/5/2008 | 10,8000 | 1,50% | 10,8400 | 10,9000 | 10,7000 | 29.822 | ,00 |
| 06/5/2008 | 10,6400 | -2,21% | 10,7800 | 11,0200 | 10,6400 | 38.152 | ,00 |
| 05/5/2008 | 10,8800 | 0,55% | 10,9400 | 11,0800 | 10,7400 | 90.735 | ,00 |
| 02/5/2008 | 10,8200 | 0,19% | 10,9800 | 11,0000 | 10,6800 | 125.112 | ,00 |
| 30/4/2008 | 10,8000 | 1,12% | 10,5200 | 10,9200 | 10,5000 | 49.165 | ,00 |
| 29/4/2008 | 10,6800 | 3,69% | 10,3000 | 10,6800 | 10,3000 | 13.848 | ,00 |
| 24/4/2008 | 10,3000 | -2,28% | 10,6600 | 10,6600 | 10,2600 | 8.365 | ,00 |
| 23/4/2008 | 10,5400 | -1,68% | 10,7400 | 10,8400 | 10,4600 | 35.539 | ,00 |
| 22/4/2008 | 10,7200 | -0,19% | 10,5800 | 10,8200 | 10,5800 | 31.458 | ,00 |
| 21/4/2008 | 10,7400 | 0,37% | 10,7000 | 10,9400 | 10,6600 | 27.128 | ,00 |
| 18/4/2008 | 10,7000 | 4,90% | 10,4800 | 10,7000 | 10,3000 | 66.004 | ,00 |
| 17/4/2008 | 10,2000 | -0,97% | 10,3000 | 10,4600 | 10,0000 | 70.757 | ,00 |
| 16/4/2008 | 10,3000 | 1,18% | 10,4600 | 10,4800 | 10,2200 | 31.812 | ,00 |
| 15/4/2008 | 10,1800 | 3,46% | 10,0000 | 10,2000 | 9,8400 | 42.180 | ,00 |
| 14/4/2008 | 9,8400 | 1,23% | 9,6200 | 10,0200 | 9,5200 | 716.303 | ,00 |
| 11/4/2008 | 9,7200 | -2,02% | 10,0800 | 10,1000 | 9,6400 | 694.207 | ,00 |
| 10/4/2008 | 9,9200 | -1,98% | 10,1200 | 10,1200 | 9,8400 | 108.206 | ,00 |
| 09/4/2008 | 10,1200 | 3,48% | 9,7000 | 10,1200 | 9,6000 | 50.307 | ,00 |
| 08/4/2008 | 9,7800 | -0,41% | 9,8200 | 9,8200 | 9,6800 | 34.920 | ,00 |
| 07/4/2008 | 9,8200 | 1,24% | 9,7800 | 9,9200 | 9,7800 | 44.554 | ,00 |
| 04/4/2008 | 9,7000 | 0,00% | 9,7000 | 9,7600 | 9,6400 | 18.070 | ,00 |
| 03/4/2008 | 9,7000 | 1,25% | 9,5800 | 9,8200 | 9,4800 | 78.254 | ,00 |
| 02/4/2008 | 9,5800 | -0,21% | 9,8000 | 9,8400 | 9,4200 | 93.671 | ,00 |
| 01/4/2008 | 9,6000 | 2,13% | 9,3400 | 9,7200 | 9,3400 | 154.448 | ,00 |
| 31/3/2008 | 9,4000 | 1,08% | 8,6400 | 9,4600 | 8,6400 | 133.208 | ,00 |
| 28/3/2008 | 9,3000 | 0,43% | 9,1200 | 9,4200 | 9,1200 | 43.494 | ,00 |
| 27/3/2008 | 9,2600 | 4,04% | 8,9000 | 9,4000 | 8,9000 | 138.829 | ,00 |
| 26/3/2008 | 8,9000 | 7,75% | 8,5800 | 8,9800 | 8,5800 | 73.340 | ,00 |
| 20/3/2008 | 8,2600 | -4,62% | 8,5800 | 8,6400 | 8,2600 | 79.393 | ,00 |
| 19/3/2008 | 8,6600 | -2,26% | 8,8800 | 8,9600 | 8,5800 | 36.003 | ,00 |
| 18/3/2008 | 8,8600 | 2,55% | 8,6400 | 8,9600 | 8,6400 | 55.209 | ,00 |
| 17/3/2008 | 8,6400 | -2,92% | 8,9000 | 8,9000 | 8,5200 | 84.941 | ,00 |
| 14/3/2008 | 8,9000 | 1,60% | 8,7600 | 9,1000 | 8,7600 | 126.717 | ,00 |
| 13/3/2008 | 8,7600 | -6,61% | 9,2600 | 9,2600 | 8,7400 | 81.090 | ,00 |
| 12/3/2008 | 9,3800 | 1,74% | 9,4800 | 9,5000 | 9,2200 | 72.760 | ,00 |
| 11/3/2008 | 9,2200 | 2,44% | 9,2000 | 9,2600 | 8,9400 | 133.187 | ,00 |
| 07/3/2008 | 9,0000 | -2,81% | 9,0000 | 9,3200 | 8,8400 | 121.421 | ,00 |
| 06/3/2008 | 9,2600 | -1,70% | 9,4600 | 9,4600 | 9,1600 | 102.895 | ,00 |
| 03/3/2008 | 9,4200 | -3,48% | 9,6000 | 9,6000 | 9,3600 | 47.857 | ,00 |
| 29/2/2008 | 9,7600 | -5,06% | 10,0400 | 10,2000 | 9,7600 | 82.384 | ,00 |
| 28/2/2008 | 10,2800 | -2,47% | 10,5400 | 10,7400 | 10,1800 | 91.942 | ,00 |
| 27/2/2008 | 10,5400 | -1,86% | 10,7400 | 10,8400 | 10,5400 | 67.473 | ,00 |
| 26/2/2008 | 10,7400 | 1,51% | 10,5800 | 10,9600 | 10,5800 | 179.379 | ,00 |
| 25/2/2008 | 10,5800 | -1,31% | 10,9200 | 10,9600 | 10,5800 | 64.731 | ,00 |
| 22/2/2008 | 10,7200 | -0,56% | 10,7400 | 10,8000 | 10,6800 | 37.601 | ,00 |
| 21/2/2008 | 10,7800 | 0,94% | 10,6800 | 10,8400 | 10,6800 | 56.367 | ,00 |
| 20/2/2008 | 10,6800 | 0,00% | 10,6000 | 10,7000 | 10,5200 | 73.220 | ,00 |
| 19/2/2008 | 10,6800 | -0,37% | 10,8400 | 10,8800 | 10,6000 | 78.029 | ,00 |
| 18/2/2008 | 10,7200 | 0,37% | 10,8400 | 10,8400 | 10,6400 | 46.455 | ,00 |
| 15/2/2008 | 10,6800 | 0,19% | 10,6400 | 10,8200 | 10,5400 | 67.900 | ,00 |
| 14/2/2008 | 10,6600 | 0,00% | 10,8600 | 10,9000 | 10,6600 | 81.786 | ,00 |
| 13/2/2008 | 10,6600 | -2,20% | 10,8400 | 11,1000 | 10,6600 | 194.780 | ,00 |
| 12/2/2008 | 10,9000 | 2,83% | 10,8200 | 10,9600 | 10,6800 | 164.850 | ,00 |
| 11/2/2008 | 10,6000 | -0,75% | 10,6400 | 11,1000 | 10,5600 | 119.424 | ,00 |
| 08/2/2008 | 10,6800 | -1,11% | 11,0000 | 11,0200 | 10,6000 | 68.458 | ,00 |
| 07/2/2008 | 10,8000 | -1,82% | 10,8600 | 11,0800 | 10,7000 | 71.577 | ,00 |
| 06/2/2008 | 11,0000 | 3,19% | 10,6400 | 11,0000 | 10,5200 | 80.361 | ,00 |
| 05/2/2008 | 10,6600 | -2,38% | 11,0200 | 11,0800 | 10,6600 | 84.768 | ,00 |
| 04/2/2008 | 10,9200 | -0,73% | 11,1800 | 11,2800 | 10,9000 | 94.500 | ,00 |
| 01/2/2008 | 11,0000 | 3,77% | 11,0000 | 11,4400 | 10,9000 | 283.989 | ,00 |
| 31/1/2008 | 10,6000 | -5,19% | 11,1800 | 11,3000 | 10,6000 | 187.175 | ,00 |
| 30/1/2008 | 11,1800 | 1,64% | 11,1000 | 11,6000 | 11,1000 | 225.781 | ,00 |
| 29/1/2008 | 11,0000 | 4,56% | 10,8000 | 11,0000 | 10,7400 | 189.427 | ,00 |
| 28/1/2008 | 10,5200 | -4,19% | 10,4600 | 10,7800 | 10,4600 | 116.511 | ,00 |
| 25/1/2008 | 10,9800 | 1,29% | 11,0800 | 11,2800 | 10,9400 | 235.792 | ,00 |
| 24/1/2008 | 10,8400 | 10,61% | 10,7600 | 10,8800 | 10,4800 | 607.324 | ,00 |
| 23/1/2008 | 9,8000 | 0,20% | 10,3000 | 11,0800 | 9,8000 | 922.129 | ,00 |
| 22/1/2008 | 9,7800 | 8,43% | 8,3200 | 10,0400 | 8,2000 | 536.535 | ,00 |
| 21/1/2008 | 9,0200 | -13,27% | 10,2000 | 10,2000 | 9,0200 | 511.304 | ,00 |
| 18/1/2008 | 10,4000 | -2,44% | 10,3600 | 10,8600 | 10,2600 | 181.125 | ,00 |
| 17/1/2008 | 10,6600 | -0,74% | 10,9800 | 11,1200 | 10,3600 | 329.872 | ,00 |
| 16/1/2008 | 10,7400 | -5,95% | 11,0400 | 11,3800 | 10,6200 | 641.247 | ,00 |
| 15/1/2008 | 11,4200 | -2,06% | 11,6600 | 11,6800 | 11,2200 | 1.294.258 | ,00 |
| 14/1/2008 | 11,6600 | -0,17% | 11,7000 | 11,8800 | 11,3800 | 1.316.306 | ,00 |
| 11/1/2008 | 11,6800 | -1,68% | 11,8000 | 12,0400 | 11,3600 | 281.342 | ,00 |
| 10/1/2008 | 11,8800 | -3,41% | 12,3000 | 12,5600 | 11,5000 | 422.309 | ,00 |
| 09/1/2008 | 12,3000 | -2,84% | 12,5200 | 12,5600 | 12,2600 | 228.583 | ,00 |
| 08/1/2008 | 12,6600 | 2,93% | 12,4000 | 12,7200 | 12,3800 | 183.125 | ,00 |
| 07/1/2008 | 12,3000 | -0,97% | 12,2600 | 12,8800 | 12,2600 | 702.689 | ,00 |
| 04/1/2008 | 12,4200 | -4,46% | 13,0000 | 13,2000 | 12,4000 | 658.768 | ,00 |
| 03/1/2008 | 13,0000 | 4,00% | 12,2800 | 13,2000 | 12,2800 | 739.275 | ,00 |
| 02/1/2008 | 12,5000 | 5,75% | 11,6800 | 12,5400 | 11,6800 | 473.870 | ,00 |
| 31/12/2007 | 11,8200 | 2,96% | 11,3000 | 11,8200 | 11,3000 | 149.208 | 1.748.452,66 |
| 28/12/2007 | 11,4800 | 4,74% | 10,7000 | 11,4800 | 10,7000 | 120.601 | 1.351.723,56 |
| 27/12/2007 | 10,9600 | 0,92% | 10,8600 | 10,9600 | 10,6600 | 113.816 | 1.231.505,72 |
| 24/12/2007 | 10,8600 | -2,16% | 11,1000 | 11,2000 | 10,8600 | 61.396 | 674.187,62 |
| 21/12/2007 | 11,1000 | -1,60% | 11,3200 | 11,4000 | 11,0800 | 72.889 | 814.881,16 |
| 20/12/2007 | 11,2800 | 0,71% | 11,1400 | 11,3600 | 11,1400 | 99.213 | 1.117.718,36 |
| 19/12/2007 | 11,2000 | 0,72% | 11,1600 | 11,3400 | 11,0800 | 171.336 | 1.920.955,56 |
| 18/12/2007 | 11,1200 | -2,28% | 11,4800 | 11,6600 | 11,1200 | 227.144 | 2.594.076,24 |
| 17/12/2007 | 11,3800 | 2,15% | 10,9200 | 11,4600 | 10,9000 | 387.099 | 4.324.271,74 |
| 14/12/2007 | 11,1400 | -0,36% | 11,3200 | 11,5200 | 10,8600 | 302.130 | 3.360.690,76 |
| 13/12/2007 | 11,1800 | -4,28% | 11,6000 | 11,9200 | 11,0600 | 477.454 | 5.459.544,86 |
| 12/12/2007 | 11,6800 | 5,80% | 11,0400 | 11,7000 | 10,8200 | 549.944 | 6.268.640,82 |
| 11/12/2007 | 11,0400 | 4,74% | 10,5400 | 11,1600 | 10,5400 | 1.174.808 | 12.641.613,88 |
| 10/12/2007 | 10,5400 | 0,19% | 10,5200 | 10,8200 | 10,3000 | 879.485 | 9.284.515,52 |
| 07/12/2007 | 10,5200 | -0,19% | 10,5400 | 11,4800 | 9,9400 | 1.472.558 | 15.740.869,80 |
| 06/12/2007 | 10,5400 | 2,53% | 10,4000 | 10,9600 | 10,3600 | 874.569 | 9.270.134,72 |
| 05/12/2007 | 10,2800 | 13,47% | 9,2000 | 10,2800 | 9,2000 | 1.201.536 | 11.905.856,40 |
| 04/12/2007 | 9,0600 | 1,34% | 9,0200 | 9,3400 | 8,9400 | 474.569 | 4.370.707,28 |
| 03/12/2007 | 8,9400 | 2,76% | 8,7000 | 9,1600 | 8,6400 | 743.467 | 6.559.203,56 |
| 30/11/2007 | 8,7000 | 0,00% | 8,8200 | 8,8200 | 8,5800 | 151.274 | 1.315.061,46 |
| 29/11/2007 | 8,7000 | 0,93% | 8,7400 | 8,7600 | 8,5000 | 235.941 | 2.045.420,88 |
| 28/11/2007 | 8,6200 | 1,65% | 8,5200 | 8,6600 | 8,4800 | 69.490 | 597.336,70 |
| 27/11/2007 | 8,4800 | -0,47% | 8,3800 | 8,5200 | 8,3400 | 56.637 | 479.082,76 |
| 26/11/2007 | 8,5200 | 1,19% | 8,4200 | 8,6600 | 8,4200 | 59.803 | 508.227,02 |
| 23/11/2007 | 8,4200 | 1,94% | 8,2000 | 8,4400 | 8,0400 | 69.436 | 574.167,48 |
| 22/11/2007 | 8,2600 | 3,51% | 7,9800 | 8,2800 | 7,9000 | 123.592 | 1.007.351,00 |
| 21/11/2007 | 7,9800 | -2,68% | 8,0000 | 8,2600 | 7,9000 | 267.761 | 2.159.681,64 |
| 20/11/2007 | 8,2000 | 2,50% | 8,0000 | 8,2200 | 7,9600 | 95.531 | 77.790.054,00 |
| 19/11/2007 | 8,0000 | -1,23% | 8,1000 | 8,1000 | 7,9000 | 65.338 | 521.579,86 |
| 16/11/2007 | 8,1000 | 0,50% | 8,0200 | 8,1000 | 7,9200 | 34.239 | 273.328,60 |
| 15/11/2007 | 8,0600 | -0,74% | 8,1000 | 8,1200 | 7,9000 | 38.409 | 307.588,00 |
| 14/11/2007 | 8,1200 | 0,25% | 8,1000 | 8,3400 | 8,0200 | 40.794 | 330.164,70 |
| 13/11/2007 | 8,1000 | -0,25% | 8,1200 | 8,1600 | 7,9800 | 61.734 | 49.400.996,00 |
| 12/11/2007 | 8,1200 | -1,93% | 8,2800 | 8,3400 | 8,1200 | 70.646 | 581.028,00 |
| 09/11/2007 | 8,2800 | -3,72% | 8,6000 | 8,6800 | 8,2800 | 86.401 | 723.310,00 |
| 08/11/2007 | 8,6000 | 2,14% | 8,3800 | 8,6000 | 8,1800 | 85.424 | 715.184,54 |
| 07/11/2007 | 8,4200 | -0,94% | 8,5400 | 8,5600 | 8,4200 | 42.225 | 357.756,00 |
| 06/11/2007 | 8,5000 | 0,71% | 8,5000 | 8,5800 | 8,4800 | 35.703 | 303.121,56 |
| 05/11/2007 | 8,4400 | -1,63% | 8,5200 | 8,7200 | 8,4400 | 31.984 | 272.908,00 |
| 02/11/2007 | 8,5800 | -0,46% | 8,5000 | 8,7200 | 8,5000 | 57.261 | 492.686,00 |
| 01/11/2007 | 8,6200 | -2,93% | 8,9000 | 8,9000 | 8,5800 | 70.674 | 615.431,00 |
| 31/10/2007 | 8,8800 | 0,91% | 8,8800 | 8,9400 | 8,7600 | 87.850 | 781.534,40 |
| 30/10/2007 | 8,8000 | -0,45% | 8,7600 | 8,9400 | 8,7200 | 85.483 | 757.513,00 |
| 29/10/2007 | 8,8400 | 1,14% | 8,8400 | 8,9800 | 8,7600 | 169.094 | 1.499.607,80 |
| 26/10/2007 | 8,7400 | 0,92% | 8,6600 | 8,8000 | 8,6400 | 107.740 | 941.721,80 |
| 25/10/2007 | 8,6600 | 1,64% | 8,5200 | 8,7600 | 8,5200 | 97.080 | 833.782,02 |
| 24/10/2007 | 8,5200 | 0,71% | 8,5000 | 8,6000 | 8,4400 | 48.473 | 411.717,00 |
| 23/10/2007 | 8,4600 | -0,47% | 8,5000 | 8,6200 | 8,4400 | 54.425 | 463.433,00 |
| 22/10/2007 | 8,5000 | -1,62% | 8,5200 | 8,5400 | 8,4200 | 50.640 | 429.748,00 |
| 19/10/2007 | 8,6400 | -0,69% | 8,7000 | 8,7400 | 8,5600 | 69.528 | 601.452,00 |
| 18/10/2007 | 8,7000 | -2,47% | 8,8200 | 8,9200 | 8,6400 | 69.998 | 613.019,20 |
| 17/10/2007 | 8,9200 | 2,29% | 8,7000 | 8,9400 | 8,6000 | 104.000 | 912.625,00 |
| 16/10/2007 | 8,7200 | -0,91% | 8,6800 | 8,7800 | 8,6200 | 68.112 | 592.663,00 |
| 15/10/2007 | 8,8000 | 0,23% | 8,7600 | 8,9800 | 8,7600 | 67.937 | 602.060,00 |
| 12/10/2007 | 8,7800 | -1,35% | 8,8000 | 8,8400 | 8,6800 | 30.802 | 270.107,50 |
| 11/10/2007 | 8,9000 | 2,53% | 8,6800 | 8,9400 | 8,6800 | 181.947 | 1.609.234,70 |
| 10/10/2007 | 8,6800 | -1,59% | 8,8200 | 8,8800 | 8,6400 | 67.002 | 584.658,40 |
| 09/10/2007 | 8,8200 | 2,08% | 8,6400 | 8,8200 | 8,6400 | 119.373 | 1.044.004,00 |
| 08/10/2007 | 8,6400 | -2,92% | 8,9000 | 8,9800 | 8,6000 | 89.979 | 789.177,00 |
| 05/10/2007 | 8,9000 | -1,77% | 9,0000 | 9,1000 | 8,9000 | 114.790 | 1.033.532,00 |
| 04/10/2007 | 9,0600 | 1,57% | 8,8200 | 9,0600 | 8,8200 | 197.550 | 1.771.786,00 |
| 03/10/2007 | 8,9200 | 1,13% | 8,8200 | 9,0000 | 8,8000 | 234.200 | 2.085.875,52 |
| 02/10/2007 | 8,8200 | 1,15% | 8,7200 | 8,9400 | 8,7200 | 335.336 | 2.973.644,00 |
| 01/10/2007 | 8,7200 | 0,46% | 8,6200 | 8,8800 | 8,6200 | 163.562 | 1.428.582,00 |
| 28/9/2007 | 8,6800 | 0,00% | 8,5600 | 8,8200 | 8,5000 | 274.531 | 2.376.116,20 |
| 27/9/2007 | 8,6800 | 3,58% | 8,4000 | 8,7000 | 8,4000 | 614.998 | 5.280.992,20 |
| 26/9/2007 | 8,3800 | -0,24% | 8,3200 | 8,5800 | 8,3200 | 130.872 | 1.105.556,00 |
| 25/9/2007 | 8,4000 | 2,44% | 8,1000 | 8,5800 | 8,1000 | 426.650 | 3.584.377,00 |
| 24/9/2007 | 8,2000 | 3,54% | 7,8800 | 8,3800 | 7,8800 | 213.392 | 1.750.202,00 |
| 21/9/2007 | 7,9200 | 0,00% | 7,8400 | 8,0000 | 7,8400 | 40.592 | 322.312,42 |
| 20/9/2007 | 7,9200 | -0,75% | 8,0000 | 8,0000 | 7,9000 | 34.919 | 277.184,16 |
| 19/9/2007 | 7,9800 | -0,50% | 8,0600 | 8,1400 | 7,9000 | 104.899 | 845.283,00 |
| 18/9/2007 | 8,0200 | 2,30% | 7,7600 | 8,0400 | 7,7600 | 183.815 | 1.464.545,00 |
| 17/9/2007 | 7,8400 | 1,82% | 7,7400 | 7,9000 | 7,6400 | 80.849 | 627.336,00 |
| 14/9/2007 | 7,7000 | -1,28% | 7,6800 | 7,8000 | 7,5400 | 36.135 | 278.786,20 |
| 13/9/2007 | 7,8000 | 1,30% | 7,7000 | 7,8200 | 7,6200 | 60.348 | 465.797,00 |
| 12/9/2007 | 7,7000 | 0,26% | 7,5400 | 7,7000 | 7,5400 | 19.549 | 149.346,00 |
| 11/9/2007 | 7,6800 | 2,40% | 7,5000 | 7,8200 | 7,5000 | 40.959 | 315.278,14 |
| 10/9/2007 | 7,5000 | -2,09% | 7,5400 | 7,6000 | 7,4000 | 21.709 | 163.203,50 |
| 07/9/2007 | 7,6600 | 0,26% | 7,6200 | 7,7600 | 7,5400 | 46.601 | 356.038,40 |
| 06/9/2007 | 7,6400 | -0,78% | 7,7000 | 7,7000 | 7,5800 | 20.185 | 154.155,90 |
| 05/9/2007 | 7,7000 | -1,53% | 7,8200 | 7,8800 | 7,6000 | 63.094 | 492.579,00 |
| 04/9/2007 | 7,8200 | 3,17% | 7,5800 | 7,8600 | 7,5600 | 91.244 | 705.189,82 |
| 03/9/2007 | 7,5800 | -1,56% | 7,7000 | 7,7000 | 7,5600 | 19.135 | 146.286,02 |
| 31/8/2007 | 7,7000 | 1,32% | 7,5200 | 7,7200 | 7,5200 | 30.207 | 231.897,48 |
| 30/8/2007 | 7,6000 | 1,60% | 7,5000 | 7,7000 | 7,5000 | 56.897 | 433.026,60 |
| 29/8/2007 | 7,4800 | -1,58% | 7,4400 | 7,6000 | 7,4000 | 30.001 | 225.309,00 |
| 28/8/2007 | 7,6000 | 0,00% | 7,4600 | 7,6600 | 7,4400 | 52.040 | 392.623,92 |
| 27/8/2007 | 7,6000 | -0,26% | 7,4400 | 7,6400 | 7,4400 | 45.670 | 345.977,18 |
| 24/8/2007 | 7,6200 | 0,00% | 7,4000 | 7,6600 | 7,4000 | 14.771 | 111.585,34 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 0,3200 | 24.817 |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 0,3000 | 1.559 |
| ΜΕΒΑ | 8,6000 | 4,24 % | 0,3500 | 11.799 |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 0,1100 | 54.721 |
| ΕΛΙΝ | 2,4700 | 3,78 % | 0,0900 | 25.877 |
| ΛΑΜΨΑ | 42,2000 | 2,93 % | 1,2000 | 272 |
| ΑΚΡΙΤ | 1,1000 | 2,80 % | 0,0300 | 2.300 |
| BOCHGR | 8,0000 | 2,56 % | 0,2000 | 462.400 |
| ΑΔΜΗΕ | 3,0600 | 2,00 % | 0,0600 | 156.693 |
| ΦΒΜΕΖΖ | 0,0677 | 1,96 % | 0,0013 | 69.802 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | -0,1020 | 30.590.063 |
| ΕΤΕ | 12,6900 | -0,28 % | -0,0350 | 26.350.956 |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | -0,0080 | 25.174.276 |
| ΠΕΙΡ | 6,9340 | -2,06 % | -0,1460 | 19.436.778 |
| MTLN | 42,0000 | -1,18 % | -0,5000 | 12.103.361 |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | -0,0400 | 11.154.807 |
| ΟΠΑΠ | 18,4000 | 0,55 % | 0,1000 | 5.561.009 |
| ΔΕΗ | 14,8700 | 1,16 % | 0,1700 | 4.498.014 |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 0,0200 | 3.987.653 |
| TITC | 39,5500 | 0,76 % | 0,3000 | 3.963.528 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 30,59εκ. |
| ΕΥΡΩΒ | 3,3670 | -0,24 % | 7.486.212 | 25,17εκ. |
| ΙΝΛΟΤ | 1,1100 | 1,83 % | 3.607.343 | 3,99εκ. |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 19,44εκ. |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 26,35εκ. |
| BOCHGR | 8,0000 | 2,56 % | 462.400 | 3,67εκ. |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 11,15εκ. |
| ΔΕΗ | 14,8700 | 1,16 % | 302.777 | 4,50εκ. |
| ΟΠΑΠ | 18,4000 | 0,55 % | 302.060 | 5,56εκ. |
| MTLN | 42,0000 | -1,18 % | 288.108 | 12,10εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,7000 | 0,83 % | 150.612 | 0,98 % |
| ΕΚΤΕΡ | 3,1750 | 0,00 % | 134.627 | 0,50 % |
| ΑΛΦΑ | 3,4880 | -2,84 % | 8.737.955 | 0,38 % |
| ΚΟΥΑΛ | 1,4000 | -2,10 % | 98.836 | 0,36 % |
| ΕΧΑΕ | 6,2900 | -1,10 % | 210.945 | 0,35 % |
| ΒΙΟΣΚ | 2,9600 | 3,86 % | 54.721 | 0,32 % |
| ΜΠΕΛΑ | 26,9400 | -0,15 % | 413.506 | 0,31 % |
| ΕΤΕ | 12,6900 | -0,28 % | 2.065.162 | 0,23 % |
| ΠΕΙΡ | 6,9340 | -2,06 % | 2.781.323 | 0,22 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,3500 | -3,29 % | 5 | 25,00 % |
| ΛΟΓΟΣ | 2,1800 | 1,87 % | 9.822 | 10,28 % |
| ΙΛΥΔΑ | 5,6200 | 6,04 % | 24.817 | 7,92 % |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,83 % | 10.256 | 7,59 % |
| ΝΑΥΠ | 1,3850 | 1,09 % | 772 | 6,57 % |
| ΔΑΙΟΣ | 7,3000 | 4,29 % | 1.559 | 6,43 % |
| ΚΟΡΔΕ | 0,4560 | -2,98 % | 1.114 | 5,96 % |
| ΕΛΙΝ | 2,4700 | 3,78 % | 25.877 | 5,88 % |
| ΑΤΕΚ | 1,6900 | -1,17 % | 1.251 | 5,85 % |
| ΜΕΒΑ | 8,6000 | 4,24 % | 11.799 | 5,45 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|