| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4550 | -3,88 % | -0,1800 | 144.660 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | -0,0600 | 32.582 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 28.158 |
| ΓΚΜΕΖΖ | 0,4830 | -2,03 % | -0,0100 | 59.948 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | -0,0060 | 11.340 |
Συνεχης ενημερωση
Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)
3,9600 €
0,0300 (0,76%)
- Άνοιγμα 3,9000
- Υψηλό 3,9600
- Χαμηλό 3,9000
- Όγκος 2.470
- Τζίρος 9.693 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 4,6900 | 5,87% | 4,5100 | 4,6900 | 4,4300 | 33.269 | 152.671,71 |
| 01/12/2009 | 4,4300 | 2,78% | 4,3400 | 4,4600 | 4,3400 | 46.671 | ,00 |
| 30/11/2009 | 4,3100 | 1,41% | 4,1500 | 4,3100 | 4,1500 | 19.493 | ,00 |
| 27/11/2009 | 4,2500 | 1,19% | 4,1000 | 4,3100 | 4,1000 | 45.445 | ,00 |
| 26/11/2009 | 4,2000 | -4,55% | 4,4000 | 4,4000 | 4,1800 | 15.410 | ,00 |
| 25/11/2009 | 4,4000 | -2,22% | 4,5400 | 4,5700 | 4,3600 | 25.145 | ,00 |
| 24/11/2009 | 4,5000 | -0,44% | 4,5700 | 4,5800 | 4,5000 | 13.294 | ,00 |
| 23/11/2009 | 4,5200 | 0,22% | 4,6000 | 4,6000 | 4,5000 | 17.305 | ,00 |
| 20/11/2009 | 4,5100 | -5,25% | 4,7600 | 4,7600 | 4,5000 | 22.639 | ,00 |
| 19/11/2009 | 4,7600 | -0,21% | 4,8600 | 4,8600 | 4,7000 | 6.033 | ,00 |
| 18/11/2009 | 4,7700 | 2,80% | 4,6000 | 4,8000 | 4,5800 | 23.598 | ,00 |
| 17/11/2009 | 4,6400 | -0,43% | 4,7000 | 4,7300 | 4,6000 | 33.344 | ,00 |
| 16/11/2009 | 4,6600 | -3,92% | 4,8500 | 4,9300 | 4,6600 | 33.485 | ,00 |
| 13/11/2009 | 4,8500 | -3,39% | 5,0000 | 5,0000 | 4,8500 | 11.098 | ,00 |
| 12/11/2009 | 5,0200 | -1,57% | 5,0800 | 5,1000 | 4,9500 | 22.640 | ,00 |
| 11/11/2009 | 5,1000 | 4,51% | 4,9800 | 5,1400 | 4,9400 | 45.473 | ,00 |
| 10/11/2009 | 4,8800 | 1,67% | 4,9200 | 5,0900 | 4,8800 | 204.685 | ,00 |
| 09/11/2009 | 4,8000 | 3,23% | 4,7100 | 4,9000 | 4,7100 | 58.584 | ,00 |
| 06/11/2009 | 4,6500 | 1,97% | 4,6000 | 4,7400 | 4,5800 | 125.133 | ,00 |
| 05/11/2009 | 4,5600 | -4,80% | 4,5100 | 4,6600 | 4,4500 | 116.734 | ,00 |
| 04/11/2009 | 4,7900 | 0,84% | 4,8600 | 4,9000 | 4,7500 | 34.182 | ,00 |
| 03/11/2009 | 4,7500 | -4,43% | 4,9900 | 4,9900 | 4,7500 | 91.479 | ,00 |
| 02/11/2009 | 4,9700 | -3,12% | 5,1000 | 5,1000 | 4,9200 | 74.259 | ,00 |
| 30/10/2009 | 5,1300 | 0,39% | 5,1100 | 5,3100 | 5,1100 | 11.416 | ,00 |
| 29/10/2009 | 5,1100 | -2,67% | 5,1700 | 5,2000 | 5,0400 | 40.234 | ,00 |
| 27/10/2009 | 5,2500 | -2,05% | 5,3400 | 5,3500 | 5,2400 | 16.989 | ,00 |
| 26/10/2009 | 5,3600 | -2,37% | 5,5200 | 5,5200 | 5,3500 | 12.750 | ,00 |
| 23/10/2009 | 5,4900 | 1,67% | 5,5500 | 5,6000 | 5,4400 | 15.118 | ,00 |
| 22/10/2009 | 5,4000 | -3,57% | 5,5000 | 5,7300 | 5,4000 | 155.325 | ,00 |
| 21/10/2009 | 5,6000 | 3,32% | 5,4000 | 5,6000 | 5,3100 | 87.725 | ,00 |
| 20/10/2009 | 5,4200 | 1,88% | 5,3300 | 5,4900 | 5,3300 | 33.801 | ,00 |
| 19/10/2009 | 5,3200 | -0,56% | 5,3500 | 5,3900 | 5,2800 | 13.956 | ,00 |
| 16/10/2009 | 5,3500 | -1,83% | 5,4900 | 5,4900 | 5,3200 | 41.779 | ,00 |
| 15/10/2009 | 5,4500 | -1,98% | 5,5900 | 5,5900 | 5,2800 | 98.559 | ,00 |
| 14/10/2009 | 5,5600 | 4,71% | 5,3800 | 5,6200 | 5,3300 | 121.660 | ,00 |
| 13/10/2009 | 5,3100 | -0,75% | 5,4200 | 5,4200 | 5,2200 | 31.915 | ,00 |
| 12/10/2009 | 5,3500 | 4,29% | 5,1500 | 5,3800 | 5,1500 | 85.098 | ,00 |
| 09/10/2009 | 5,1300 | 0,79% | 5,1300 | 5,1700 | 5,0500 | 53.849 | ,00 |
| 08/10/2009 | 5,0900 | 2,00% | 5,0200 | 5,1500 | 5,0200 | 76.577 | ,00 |
| 07/10/2009 | 4,9900 | -4,04% | 5,1800 | 5,2000 | 4,9400 | 115.969 | ,00 |
| 06/10/2009 | 5,2000 | 1,76% | 5,1800 | 5,2400 | 5,1100 | 30.195 | ,00 |
| 05/10/2009 | 5,1100 | 2,20% | 5,1300 | 5,2100 | 5,0600 | 57.404 | ,00 |
| 02/10/2009 | 5,0000 | -2,91% | 5,1000 | 5,1400 | 4,8300 | 96.591 | ,00 |
| 01/10/2009 | 5,1500 | -0,96% | 5,2000 | 5,2900 | 5,1200 | 25.605 | ,00 |
| 30/9/2009 | 5,2000 | 0,97% | 5,2200 | 5,2200 | 5,1100 | 62.398 | ,00 |
| 29/9/2009 | 5,1500 | -2,46% | 5,3100 | 5,3900 | 5,1500 | 28.774 | ,00 |
| 28/9/2009 | 5,2800 | -1,49% | 5,3500 | 5,3600 | 5,2500 | 54.455 | ,00 |
| 25/9/2009 | 5,3600 | -0,56% | 5,4000 | 5,4100 | 5,3400 | 21.613 | ,00 |
| 24/9/2009 | 5,3900 | 4,66% | 5,1500 | 5,4400 | 5,1500 | 104.706 | ,00 |
| 23/9/2009 | 5,1500 | 0,98% | 5,1300 | 5,2100 | 5,0700 | 52.627 | ,00 |
| 22/9/2009 | 5,1000 | -0,39% | 5,1800 | 5,2300 | 5,1000 | 48.032 | ,00 |
| 21/9/2009 | 5,1200 | -0,39% | 5,1600 | 5,2300 | 5,0800 | 36.342 | ,00 |
| 18/9/2009 | 5,1400 | -1,72% | 5,2800 | 5,2800 | 5,1000 | 57.812 | ,00 |
| 17/9/2009 | 5,2300 | -3,15% | 5,4500 | 5,4500 | 5,2300 | 24.666 | ,00 |
| 16/9/2009 | 5,4000 | 4,05% | 5,1900 | 5,4000 | 5,1900 | 60.949 | ,00 |
| 15/9/2009 | 5,1900 | -3,53% | 5,3900 | 5,4100 | 5,1800 | 111.457 | ,00 |
| 14/9/2009 | 5,3800 | -4,44% | 5,5400 | 5,5400 | 5,3400 | 94.497 | ,00 |
| 11/9/2009 | 5,6300 | 0,00% | 5,6300 | 5,6900 | 5,6100 | 23.258 | ,00 |
| 10/9/2009 | 5,6300 | 1,81% | 5,6100 | 5,7100 | 5,5800 | 32.803 | ,00 |
| 09/9/2009 | 5,5300 | 2,22% | 5,4100 | 5,7000 | 5,4000 | 212.285 | ,00 |
| 08/9/2009 | 5,4100 | -5,09% | 5,7000 | 5,7000 | 5,4100 | 134.791 | ,00 |
| 07/9/2009 | 5,7000 | -2,73% | 5,8800 | 5,9300 | 5,6200 | 80.977 | ,00 |
| 04/9/2009 | 5,8600 | 1,21% | 5,8200 | 5,9200 | 5,5800 | 72.088 | ,00 |
| 03/9/2009 | 5,7900 | -10,92% | 6,3600 | 6,3600 | 5,3700 | 339.614 | ,00 |
| 02/9/2009 | 6,5000 | -0,31% | 6,5000 | 6,5400 | 6,3400 | 98.630 | ,00 |
| 01/9/2009 | 6,5200 | 0,31% | 6,4500 | 6,6400 | 6,3800 | 32.628 | ,00 |
| 31/8/2009 | 6,5000 | -3,13% | 6,6000 | 6,6100 | 6,4500 | 71.557 | ,00 |
| 28/8/2009 | 6,7100 | 4,19% | 6,4400 | 6,8400 | 6,3800 | 75.055 | ,00 |
| 27/8/2009 | 6,4400 | 2,55% | 6,2800 | 6,4400 | 6,2700 | 27.440 | ,00 |
| 26/8/2009 | 6,2800 | -2,64% | 6,4000 | 6,4400 | 6,2800 | 36.937 | ,00 |
| 25/8/2009 | 6,4500 | 0,78% | 6,3400 | 6,4700 | 6,3300 | 13.105 | ,00 |
| 24/8/2009 | 6,4000 | -0,78% | 6,4700 | 6,5200 | 6,3900 | 12.891 | ,00 |
| 21/8/2009 | 6,4500 | 2,38% | 6,3200 | 6,4900 | 6,3200 | 23.582 | ,00 |
| 20/8/2009 | 6,3000 | -1,56% | 6,5400 | 6,5400 | 6,2900 | 59.478 | ,00 |
| 19/8/2009 | 6,4000 | -2,88% | 6,5600 | 6,5600 | 6,3900 | 34.756 | ,00 |
| 18/8/2009 | 6,5900 | -0,45% | 6,6200 | 6,6400 | 6,5900 | 6.248 | ,00 |
| 17/8/2009 | 6,6200 | -2,65% | 6,7200 | 6,7200 | 6,6000 | 10.301 | ,00 |
| 14/8/2009 | 6,8000 | 1,19% | 6,7200 | 6,8000 | 6,6700 | 8.590 | ,00 |
| 13/8/2009 | 6,7200 | -1,18% | 6,7700 | 6,8600 | 6,7200 | 12.123 | ,00 |
| 12/8/2009 | 6,8000 | 0,74% | 6,8000 | 6,8200 | 6,7000 | 19.388 | ,00 |
| 11/8/2009 | 6,7500 | -1,46% | 6,9200 | 6,9200 | 6,7500 | 25.042 | ,00 |
| 10/8/2009 | 6,8500 | -0,72% | 7,0500 | 7,0500 | 6,8000 | 12.351 | ,00 |
| 07/8/2009 | 6,9000 | 0,58% | 6,9400 | 6,9400 | 6,7500 | 9.386 | ,00 |
| 06/8/2009 | 6,8600 | 1,48% | 6,8000 | 6,9300 | 6,8000 | 12.699 | ,00 |
| 05/8/2009 | 6,7600 | -3,43% | 6,9700 | 7,0300 | 6,7600 | 44.236 | ,00 |
| 04/8/2009 | 7,0000 | -3,45% | 7,2100 | 7,2400 | 6,9600 | 55.410 | ,00 |
| 03/8/2009 | 7,2500 | -0,28% | 7,3800 | 7,3800 | 7,2300 | 20.388 | ,00 |
| 31/7/2009 | 7,2700 | -1,36% | 7,3500 | 7,4300 | 7,2500 | 76.190 | ,00 |
| 30/7/2009 | 7,3700 | -0,41% | 7,3900 | 7,5300 | 7,3700 | 44.438 | ,00 |
| 29/7/2009 | 7,4000 | 0,00% | 7,2700 | 7,5100 | 7,2700 | 35.885 | ,00 |
| 28/7/2009 | 7,4000 | -1,07% | 7,5800 | 7,7200 | 7,4000 | 60.110 | ,00 |
| 27/7/2009 | 7,4800 | 4,03% | 6,6900 | 7,4800 | 6,6800 | 68.939 | ,00 |
| 24/7/2009 | 7,1900 | -0,55% | 7,2300 | 7,2600 | 7,1700 | 14.444 | ,00 |
| 23/7/2009 | 7,2300 | 0,42% | 7,2300 | 7,2500 | 7,1600 | 2.925 | ,00 |
| 22/7/2009 | 7,2000 | -0,69% | 7,2000 | 7,2600 | 7,1100 | 19.298 | ,00 |
| 21/7/2009 | 7,2500 | -0,82% | 7,3400 | 7,4500 | 7,2000 | 41.171 | ,00 |
| 20/7/2009 | 7,3100 | 1,95% | 7,3300 | 7,3500 | 7,1900 | 20.022 | ,00 |
| 17/7/2009 | 7,1700 | 2,72% | 7,0600 | 7,2400 | 7,0600 | 32.589 | ,00 |
| 16/7/2009 | 6,9800 | -0,14% | 6,9800 | 7,0100 | 6,7000 | 78.292 | ,00 |
| 15/7/2009 | 6,9900 | -2,65% | 7,2100 | 7,2100 | 6,9100 | 23.058 | ,00 |
| 14/7/2009 | 7,1800 | 0,84% | 7,2500 | 7,2900 | 7,1300 | 5.917 | ,00 |
| 13/7/2009 | 7,1200 | -2,60% | 7,0300 | 7,3000 | 7,0300 | 18.706 | ,00 |
| 10/7/2009 | 7,3100 | -4,07% | 7,6200 | 7,6700 | 7,2200 | 71.804 | ,00 |
| 09/7/2009 | 7,6200 | 1,60% | 7,5000 | 7,6700 | 7,4500 | 38.234 | ,00 |
| 08/7/2009 | 7,5000 | 2,04% | 7,3600 | 7,5000 | 7,3000 | 55.837 | ,00 |
| 07/7/2009 | 7,3500 | 1,52% | 7,2000 | 7,3800 | 7,2000 | 51.372 | ,00 |
| 06/7/2009 | 7,2400 | 0,28% | 7,0600 | 7,3000 | 7,0400 | 47.010 | ,00 |
| 03/7/2009 | 7,2200 | 0,56% | 7,0500 | 7,2300 | 7,0500 | 11.312 | ,00 |
| 02/7/2009 | 7,1800 | 1,41% | 7,0300 | 7,2200 | 7,0000 | 21.994 | ,00 |
| 01/7/2009 | 7,0800 | 1,29% | 7,0000 | 7,0800 | 6,9400 | 24.336 | ,00 |
| 30/6/2009 | 6,9900 | -2,10% | 7,1400 | 7,2000 | 6,9600 | 25.316 | ,00 |
| 29/6/2009 | 7,1400 | -1,11% | 7,2000 | 7,3000 | 7,1000 | 40.620 | ,00 |
| 26/6/2009 | 7,2200 | 2,56% | 7,2000 | 7,2800 | 7,0600 | 82.163 | ,00 |
| 25/6/2009 | 7,0400 | 5,23% | 6,7300 | 7,0400 | 6,7200 | 84.326 | ,00 |
| 24/6/2009 | 6,6900 | 2,76% | 6,5800 | 6,6900 | 6,4800 | 29.278 | ,00 |
| 23/6/2009 | 6,5100 | 1,56% | 6,3600 | 6,5500 | 6,3200 | 27.960 | ,00 |
| 22/6/2009 | 6,4100 | -2,44% | 6,5500 | 6,5900 | 6,3200 | 25.188 | ,00 |
| 19/6/2009 | 6,5700 | 2,34% | 6,5900 | 6,5900 | 6,4600 | 12.230 | ,00 |
| 18/6/2009 | 6,4200 | 1,26% | 6,3600 | 6,5200 | 6,2600 | 17.292 | ,00 |
| 17/6/2009 | 6,3400 | -6,49% | 6,8000 | 6,8000 | 6,3100 | 36.405 | ,00 |
| 16/6/2009 | 6,7800 | -1,17% | 6,8600 | 6,8600 | 6,6300 | 25.595 | ,00 |
| 15/6/2009 | 6,8600 | -0,44% | 6,9000 | 7,0000 | 6,8400 | 63.170 | 436.273,94 |
| 12/6/2009 | 6,8900 | 0,15% | 6,9900 | 7,0100 | 6,7600 | 44.349 | ,00 |
| 11/6/2009 | 6,8800 | 0,58% | 6,8400 | 6,9800 | 6,8300 | 66.390 | ,00 |
| 10/6/2009 | 6,8400 | 2,40% | 6,7800 | 6,8800 | 6,6400 | 71.496 | ,00 |
| 09/6/2009 | 6,6800 | 0,15% | 6,6000 | 6,7800 | 6,5900 | 47.857 | ,00 |
| 05/6/2009 | 6,6700 | 3,57% | 6,5800 | 6,7600 | 6,5200 | 86.877 | ,00 |
| 04/6/2009 | 6,4400 | 3,70% | 6,1300 | 6,5800 | 6,1300 | 93.372 | ,00 |
| 03/6/2009 | 6,2100 | 1,97% | 6,1000 | 6,2100 | 6,0200 | 28.231 | ,00 |
| 02/6/2009 | 6,0900 | -1,14% | 6,1400 | 6,2200 | 6,0100 | 21.917 | ,00 |
| 01/6/2009 | 6,1600 | 1,65% | 6,1300 | 6,2400 | 6,1200 | 34.165 | ,00 |
| 29/5/2009 | 6,0600 | 1,34% | 6,2500 | 6,2500 | 6,0100 | 67.975 | ,00 |
| 28/5/2009 | 5,9800 | 0,50% | 5,9900 | 6,4000 | 5,9800 | 179.178 | ,00 |
| 27/5/2009 | 5,9500 | 3,48% | 5,8400 | 6,1000 | 5,8000 | 71.590 | ,00 |
| 26/5/2009 | 5,7500 | -1,37% | 5,7800 | 5,8500 | 5,6100 | 27.000 | ,00 |
| 25/5/2009 | 5,8300 | 1,57% | 5,8000 | 5,9000 | 5,7000 | 51.496 | ,00 |
| 22/5/2009 | 5,7400 | 1,59% | 5,6800 | 5,8000 | 5,6700 | 23.965 | ,00 |
| 21/5/2009 | 5,6500 | -1,91% | 5,8000 | 5,8000 | 5,5800 | 20.732 | ,00 |
| 20/5/2009 | 5,7600 | 1,05% | 5,6300 | 5,8800 | 5,6000 | 46.937 | ,00 |
| 19/5/2009 | 5,7000 | 0,00% | 5,7800 | 5,8800 | 5,5900 | 62.535 | ,00 |
| 18/5/2009 | 5,7000 | 8,78% | 5,1600 | 5,7700 | 5,1600 | 63.281 | ,00 |
| 15/5/2009 | 5,2400 | -1,13% | 5,3900 | 5,4000 | 5,2000 | 3.610 | ,00 |
| 14/5/2009 | 5,3000 | 1,34% | 5,1400 | 5,3300 | 5,1400 | 11.770 | ,00 |
| 13/5/2009 | 5,2300 | -4,04% | 5,4900 | 5,5900 | 5,1900 | 31.426 | ,00 |
| 12/5/2009 | 5,4500 | 4,61% | 5,3300 | 5,5300 | 5,2100 | 67.548 | ,00 |
| 11/5/2009 | 5,2100 | -0,57% | 5,2400 | 5,2600 | 5,1500 | 9.920 | ,00 |
| 08/5/2009 | 5,2400 | -1,69% | 5,3300 | 5,3700 | 5,1500 | 11.600 | ,00 |
| 07/5/2009 | 5,3300 | 3,90% | 5,1900 | 5,5300 | 5,1600 | 60.822 | ,00 |
| 06/5/2009 | 5,1300 | 0,59% | 4,9600 | 5,1800 | 4,9600 | 25.108 | ,00 |
| 05/5/2009 | 5,1000 | 0,79% | 5,0600 | 5,1800 | 5,0000 | 39.323 | ,00 |
| 04/5/2009 | 5,0600 | -2,13% | 5,1700 | 5,1900 | 5,0400 | 7.225 | ,00 |
| 30/4/2009 | 5,1700 | 1,37% | 5,1500 | 5,2200 | 5,1000 | 22.075 | ,00 |
| 29/4/2009 | 5,1000 | 0,99% | 5,1000 | 5,1600 | 5,0600 | 12.278 | ,00 |
| 28/4/2009 | 5,0500 | 0,80% | 5,0800 | 5,0900 | 4,9800 | 7.237 | ,00 |
| 27/4/2009 | 5,0100 | -2,53% | 5,0700 | 5,1000 | 5,0000 | 5.045 | ,00 |
| 24/4/2009 | 5,1400 | 0,59% | 5,1500 | 5,1600 | 5,0700 | 3.859 | ,00 |
| 23/4/2009 | 5,1100 | 2,20% | 5,0000 | 5,1600 | 5,0000 | 12.481 | ,00 |
| 22/4/2009 | 5,0000 | -1,38% | 4,9600 | 5,1000 | 4,9600 | 6.116 | ,00 |
| 21/4/2009 | 5,0700 | -4,16% | 5,1000 | 5,1400 | 5,0400 | 10.169 | ,00 |
| 16/4/2009 | 5,2900 | 2,72% | 5,2500 | 5,3000 | 5,2100 | 4.287 | ,00 |
| 15/4/2009 | 5,1500 | -2,65% | 5,1600 | 5,2800 | 5,1200 | 19.080 | ,00 |
| 14/4/2009 | 5,2900 | -0,75% | 5,3200 | 5,4000 | 5,2100 | 42.806 | ,00 |
| 09/4/2009 | 5,3300 | 6,18% | 5,1000 | 5,4900 | 5,1000 | 104.297 | ,00 |
| 08/4/2009 | 5,0200 | 1,21% | 4,9600 | 5,0400 | 4,9000 | 33.938 | ,00 |
| 07/4/2009 | 4,9600 | -0,80% | 5,0000 | 5,0000 | 4,9500 | 5.575 | ,00 |
| 06/4/2009 | 5,0000 | 0,20% | 5,0800 | 5,1200 | 4,9800 | 18.527 | ,00 |
| 03/4/2009 | 4,9900 | 0,00% | 4,9900 | 5,0400 | 4,9800 | 17.693 | 88.488,90 |
| 02/4/2009 | 4,9900 | 1,42% | 4,9800 | 5,0400 | 4,9600 | 51.042 | ,00 |
| 01/4/2009 | 4,9200 | -1,20% | 4,9800 | 5,0000 | 4,9200 | 12.300 | ,00 |
| 31/3/2009 | 4,9800 | -0,40% | 5,1100 | 5,1200 | 4,9600 | 13.610 | ,00 |
| 30/3/2009 | 5,0000 | -2,72% | 5,0800 | 5,0800 | 4,9600 | 19.770 | ,00 |
| 27/3/2009 | 5,1400 | 2,80% | 5,2000 | 5,2200 | 5,0300 | 74.093 | ,00 |
| 26/3/2009 | 5,0000 | 8,46% | 5,0900 | 5,1000 | 4,7700 | 221.067 | ,00 |
| 24/3/2009 | 4,6100 | 3,13% | 4,4700 | 4,6400 | 4,4100 | 77.950 | ,00 |
| 23/3/2009 | 4,4700 | 2,05% | 4,3800 | 4,5200 | 4,3800 | 71.615 | ,00 |
| 20/3/2009 | 4,3800 | 3,30% | 4,2400 | 4,3800 | 4,2400 | 6.120 | ,00 |
| 19/3/2009 | 4,2400 | 0,00% | 4,3800 | 4,3800 | 4,2300 | 58.465 | ,00 |
| 18/3/2009 | 4,2400 | -1,40% | 4,3800 | 4,3800 | 4,2100 | 6.020 | ,00 |
| 17/3/2009 | 4,3000 | -0,69% | 4,3600 | 4,3800 | 4,2800 | 9.372 | ,00 |
| 16/3/2009 | 4,3300 | 1,17% | 4,3400 | 4,4000 | 4,3000 | 6.590 | ,00 |
| 13/3/2009 | 4,2800 | -0,93% | 4,3200 | 4,3600 | 4,2600 | 6.250 | ,00 |
| 12/3/2009 | 4,3200 | 0,47% | 4,2800 | 4,3200 | 4,2800 | 1.450 | ,00 |
| 11/3/2009 | 4,3000 | 0,94% | 4,2600 | 4,3200 | 4,2600 | 5.780 | ,00 |
| 10/3/2009 | 4,2600 | 1,43% | 4,2800 | 4,3000 | 4,2000 | 5.428 | ,00 |
| 09/3/2009 | 4,2000 | -0,94% | 4,2400 | 4,3000 | 4,1600 | 3.271 | ,00 |
| 06/3/2009 | 4,2400 | -0,93% | 4,2200 | 4,2600 | 4,1800 | 6.099 | ,00 |
| 05/3/2009 | 4,2800 | -0,47% | 4,2400 | 4,3000 | 4,2200 | 5.870 | ,00 |
| 04/3/2009 | 4,3000 | 0,00% | 4,2600 | 4,4000 | 4,2600 | 4.111 | ,00 |
| 03/3/2009 | 4,3000 | 0,94% | 4,2200 | 4,3000 | 4,2000 | 1.650 | ,00 |
| 27/2/2009 | 4,2600 | -3,62% | 4,2400 | 4,3200 | 4,2400 | 13.930 | ,00 |
| 26/2/2009 | 4,4200 | 5,24% | 4,2600 | 4,4600 | 4,2200 | 33.660 | ,00 |
| 25/2/2009 | 4,2000 | 1,94% | 4,2400 | 4,2600 | 4,1800 | 8.246 | ,00 |
| 24/2/2009 | 4,1200 | -0,48% | 4,1400 | 4,3000 | 4,1200 | 3.034 | ,00 |
| 23/2/2009 | 4,1400 | 0,49% | 4,1400 | 4,1600 | 4,1000 | 8.260 | ,00 |
| 20/2/2009 | 4,1200 | -2,37% | 4,1400 | 4,2200 | 4,0800 | 17.660 | ,00 |
| 19/2/2009 | 4,2200 | -0,47% | 4,2400 | 4,2400 | 4,1600 | 9.570 | ,00 |
| 18/2/2009 | 4,2400 | -1,40% | 4,3000 | 4,3000 | 4,0400 | 65.659 | ,00 |
| 17/2/2009 | 4,3000 | -3,59% | 4,4000 | 4,4000 | 4,2200 | 15.115 | ,00 |
| 16/2/2009 | 4,4600 | -2,19% | 4,4600 | 4,4600 | 4,4600 | 201 | ,00 |
| 13/2/2009 | 4,5600 | 1,33% | 4,8000 | 4,8000 | 4,5600 | 3.280 | ,00 |
| 12/2/2009 | 4,5000 | -0,88% | 4,5200 | 4,5200 | 4,5000 | 3.675 | ,00 |
| 11/2/2009 | 4,5400 | -1,30% | 4,5800 | 4,6000 | 4,5000 | 4.632 | ,00 |
| 10/2/2009 | 4,6000 | 0,88% | 4,5600 | 4,6000 | 4,5400 | 8.985 | ,00 |
| 09/2/2009 | 4,5600 | -0,87% | 4,7200 | 4,7200 | 4,5400 | 10.747 | ,00 |
| 06/2/2009 | 4,6000 | 3,14% | 4,4400 | 4,6000 | 4,4400 | 5.700 | ,00 |
| 05/2/2009 | 4,4600 | -1,33% | 4,5000 | 4,5600 | 4,4600 | 3.500 | ,00 |
| 04/2/2009 | 4,5200 | 1,80% | 4,4400 | 4,5600 | 4,4400 | 6.623 | ,00 |
| 03/2/2009 | 4,4400 | 2,30% | 4,4200 | 4,4400 | 4,3400 | 4.544 | ,00 |
| 02/2/2009 | 4,3400 | -0,46% | 4,3000 | 4,3800 | 4,3000 | 1.143 | ,00 |
| 30/1/2009 | 4,3600 | 0,00% | 4,3600 | 4,4000 | 4,3000 | 3.100 | ,00 |
| 29/1/2009 | 4,3600 | -0,91% | 4,4000 | 4,4000 | 4,3000 | 6.880 | ,00 |
| 28/1/2009 | 4,4000 | 3,29% | 4,3000 | 4,4000 | 4,2800 | 8.010 | ,00 |
| 27/1/2009 | 4,2600 | 0,95% | 4,3000 | 4,3200 | 4,2200 | 3.005 | ,00 |
| 26/1/2009 | 4,2200 | 2,43% | 4,1800 | 4,2600 | 4,1800 | 6.332 | ,00 |
| 23/1/2009 | 4,1200 | -0,96% | 4,0800 | 4,1800 | 4,0800 | 2.174 | ,00 |
| 22/1/2009 | 4,1600 | 0,97% | 4,1600 | 4,2000 | 4,1200 | 8.139 | ,00 |
| 21/1/2009 | 4,1200 | 0,98% | 4,0600 | 4,1600 | 3,9800 | 8.581 | ,00 |
| 20/1/2009 | 4,0800 | -1,45% | 4,1000 | 4,1600 | 4,0600 | 17.486 | ,00 |
| 19/1/2009 | 4,1400 | -1,43% | 4,1600 | 4,2200 | 4,1400 | 17.293 | ,00 |
| 16/1/2009 | 4,2000 | 0,48% | 4,2600 | 4,3000 | 4,2000 | 5.970 | ,00 |
| 15/1/2009 | 4,1800 | -2,79% | 4,2400 | 4,3000 | 4,1400 | 22.648 | ,00 |
| 14/1/2009 | 4,3000 | -4,87% | 4,5800 | 4,5800 | 4,3000 | 12.608 | ,00 |
| 13/1/2009 | 4,5200 | 3,20% | 4,3400 | 4,5400 | 4,2600 | 18.200 | ,00 |
| 12/1/2009 | 4,3800 | -0,90% | 4,5600 | 4,5600 | 4,3600 | 7.802 | ,00 |
| 09/1/2009 | 4,4200 | -0,90% | 4,4800 | 4,5000 | 4,3800 | 6.860 | ,00 |
| 08/1/2009 | 4,4600 | -1,33% | 4,3200 | 4,4800 | 4,3200 | 4.752 | ,00 |
| 07/1/2009 | 4,5200 | 5,12% | 4,2800 | 4,5400 | 4,2800 | 21.233 | ,00 |
| 05/1/2009 | 4,3000 | 0,00% | 4,3000 | 4,3200 | 4,2600 | 8.031 | ,00 |
| 02/1/2009 | 4,3000 | 0,00% | 4,2800 | 4,3600 | 4,2600 | 7.333 | ,00 |
| 31/12/2008 | 4,3000 | -0,92% | 4,3800 | 4,4200 | 4,2200 | 9.861 | ,00 |
| 30/12/2008 | 4,3400 | 0,93% | 4,5000 | 4,5000 | 4,3000 | 24.586 | ,00 |
| 29/12/2008 | 4,3000 | 1,42% | 4,2400 | 4,4000 | 4,2400 | 13.961 | ,00 |
| 24/12/2008 | 4,2400 | 2,42% | 4,1400 | 4,2800 | 4,1000 | 15.700 | ,00 |
| 23/12/2008 | 4,1400 | 0,98% | 4,1400 | 4,2000 | 4,1400 | 19.882 | ,00 |
| 22/12/2008 | 4,1000 | -0,49% | 4,1200 | 4,1600 | 4,1000 | 7.640 | ,00 |
| 19/12/2008 | 4,1200 | -0,48% | 4,1400 | 4,1400 | 4,0800 | 8.638 | ,00 |
| 18/12/2008 | 4,1400 | -0,96% | 4,2000 | 4,2400 | 4,1400 | 24.619 | ,00 |
| 17/12/2008 | 4,1800 | -0,48% | 4,1600 | 4,2000 | 4,1200 | 16.419 | ,00 |
| 16/12/2008 | 4,2000 | 0,00% | 4,1600 | 4,2400 | 4,1200 | 15.370 | ,00 |
| 15/12/2008 | 4,2000 | 1,94% | 4,2000 | 4,2600 | 4,1400 | 34.124 | ,00 |
| 12/12/2008 | 4,1200 | 0,49% | 4,0200 | 4,1400 | 3,9800 | 31.216 | ,00 |
| 11/12/2008 | 4,1000 | 0,00% | 4,0600 | 4,1600 | 4,0000 | 22.424 | ,00 |
| 10/12/2008 | 4,1000 | 0,00% | 4,1000 | 4,1800 | 4,0000 | 15.633 | ,00 |
| 09/12/2008 | 4,1000 | 1,49% | 3,9400 | 4,2400 | 3,9400 | 43.776 | ,00 |
| 08/12/2008 | 4,0400 | 5,21% | 3,9000 | 4,1000 | 3,8800 | 42.696 | ,00 |
| 05/12/2008 | 3,8400 | 1,05% | 3,8000 | 3,9000 | 3,7800 | 12.799 | ,00 |
| 04/12/2008 | 3,8000 | 0,00% | 3,8400 | 3,8400 | 3,8000 | 12.310 | ,00 |
| 03/12/2008 | 3,8000 | 1,60% | 3,7400 | 3,8400 | 3,7200 | 66.989 | ,00 |
| 02/12/2008 | 3,7400 | -2,60% | 3,8000 | 3,8800 | 3,7000 | 18.645 | ,00 |
| 01/12/2008 | 3,8400 | 1,59% | 3,7800 | 3,9000 | 3,7600 | 8.188 | ,00 |
| 28/11/2008 | 3,7800 | 0,00% | 3,8000 | 3,8000 | 3,6800 | 8.873 | ,00 |
| 27/11/2008 | 3,7800 | 1,07% | 3,8800 | 3,8800 | 3,7600 | 4.640 | ,00 |
| 26/11/2008 | 3,7400 | 0,00% | 3,7000 | 3,8000 | 3,7000 | 3.126 | ,00 |
| 25/11/2008 | 3,7400 | -1,58% | 3,9400 | 3,9400 | 3,7400 | 26.489 | ,00 |
| 24/11/2008 | 3,8000 | 0,53% | 3,8000 | 3,8400 | 3,7800 | 13.471 | ,00 |
| 21/11/2008 | 3,7800 | 1,07% | 3,7800 | 3,8000 | 3,7000 | 18.130 | ,00 |
| 20/11/2008 | 3,7400 | -2,09% | 3,7000 | 3,7800 | 3,5800 | 17.323 | ,00 |
| 19/11/2008 | 3,8200 | 3,80% | 3,8000 | 3,8400 | 3,6800 | 40.430 | ,00 |
| 18/11/2008 | 3,6800 | 1,10% | 3,6400 | 3,6800 | 3,5200 | 19.372 | ,00 |
| 17/11/2008 | 3,6400 | -3,19% | 3,7600 | 3,7600 | 3,5800 | 15.257 | ,00 |
| 14/11/2008 | 3,7600 | 4,44% | 3,8000 | 3,8000 | 3,5400 | 17.199 | ,00 |
| 13/11/2008 | 3,6000 | -1,10% | 3,6000 | 3,6200 | 3,5200 | 11.925 | ,00 |
| 12/11/2008 | 3,6400 | 1,11% | 3,6200 | 3,6800 | 3,5000 | 13.120 | ,00 |
| 11/11/2008 | 3,6000 | -5,76% | 3,8200 | 3,8200 | 3,6000 | 6.297 | ,00 |
| 10/11/2008 | 3,8200 | 4,95% | 3,7600 | 3,8600 | 3,7600 | 34.850 | ,00 |
| 07/11/2008 | 3,6400 | 0,00% | 3,5400 | 3,6600 | 3,5000 | 14.631 | ,00 |
| 06/11/2008 | 3,6400 | -7,14% | 3,9200 | 3,9200 | 3,5600 | 34.741 | ,00 |
| 05/11/2008 | 3,9200 | -2,97% | 3,9800 | 4,1000 | 3,9000 | 32.997 | ,00 |
| 04/11/2008 | 4,0400 | 2,54% | 3,9400 | 4,0400 | 3,9200 | 19.662 | ,00 |
| 03/11/2008 | 3,9400 | 3,14% | 4,0200 | 4,0400 | 3,8400 | 28.297 | ,00 |
| 31/10/2008 | 3,8200 | 7,30% | 3,6000 | 3,8800 | 3,4600 | 31.599 | ,00 |
| 30/10/2008 | 3,5600 | 4,71% | 3,5400 | 3,6200 | 3,3200 | 43.607 | ,00 |
| 29/10/2008 | 3,4000 | 15,65% | 3,1800 | 3,4400 | 3,1600 | 76.912 | ,00 |
| 27/10/2008 | 2,9400 | 7,69% | 2,6100 | 3,0000 | 2,5400 | 51.450 | ,00 |
| 24/10/2008 | 2,7300 | -13,06% | 3,0000 | 3,0000 | 2,6200 | 122.107 | ,00 |
| 23/10/2008 | 3,1400 | -10,29% | 3,4000 | 3,4800 | 3,1000 | 43.726 | ,00 |
| 22/10/2008 | 3,5000 | -6,91% | 3,7000 | 3,7000 | 3,4800 | 20.793 | ,00 |
| 21/10/2008 | 3,7600 | 0,00% | 3,8000 | 3,8200 | 3,6400 | 52.980 | ,00 |
| 20/10/2008 | 3,7600 | 2,17% | 3,9400 | 3,9400 | 3,5000 | 15.271 | ,00 |
| 17/10/2008 | 3,6800 | -5,15% | 4,0000 | 4,0400 | 3,6800 | 25.265 | ,00 |
| 16/10/2008 | 3,8800 | -3,96% | 3,7000 | 3,9200 | 3,7000 | 17.711 | ,00 |
| 15/10/2008 | 4,0400 | -0,98% | 4,2200 | 4,2200 | 3,9200 | 22.819 | ,00 |
| 14/10/2008 | 4,0800 | 3,55% | 4,0400 | 4,3000 | 4,0400 | 57.824 | ,00 |
| 13/10/2008 | 3,9400 | 6,49% | 3,9800 | 4,0400 | 3,8800 | 40.191 | ,00 |
| 10/10/2008 | 3,7000 | -7,50% | 3,6200 | 3,8800 | 3,5800 | 57.363 | ,00 |
| 09/10/2008 | 4,0000 | 0,50% | 3,9800 | 4,1600 | 3,9600 | 9.757 | ,00 |
| 08/10/2008 | 3,9800 | -4,78% | 3,9000 | 4,2000 | 3,7200 | 101.135 | ,00 |
| 07/10/2008 | 4,1800 | 0,00% | 4,2600 | 4,2600 | 4,0000 | 45.012 | ,00 |
| 06/10/2008 | 4,1800 | -9,13% | 4,4400 | 4,4400 | 4,0800 | 62.817 | ,00 |
| 03/10/2008 | 4,6000 | -4,96% | 4,9000 | 4,9000 | 4,6000 | 18.991 | ,00 |
| 02/10/2008 | 4,8400 | 0,83% | 4,8200 | 4,9600 | 4,7800 | 4.030 | ,00 |
| 01/10/2008 | 4,8000 | -0,41% | 4,8200 | 4,9400 | 4,8000 | 7.229 | ,00 |
| 30/9/2008 | 4,8200 | -1,63% | 4,8000 | 4,9200 | 4,4800 | 46.364 | ,00 |
| 29/9/2008 | 4,9000 | -2,39% | 5,0600 | 5,0600 | 4,7600 | 30.825 | ,00 |
| 26/9/2008 | 5,0200 | -3,83% | 5,2000 | 5,2000 | 4,9800 | 27.201 | ,00 |
| 25/9/2008 | 5,2200 | -1,14% | 5,3000 | 5,3000 | 5,1600 | 11.406 | ,00 |
| 24/9/2008 | 5,2800 | -0,75% | 5,3600 | 5,3600 | 5,2000 | 7.088 | ,00 |
| 23/9/2008 | 5,3200 | -0,75% | 5,2200 | 5,3600 | 5,1800 | 6.420 | ,00 |
| 22/9/2008 | 5,3600 | 0,00% | 5,4200 | 5,4400 | 5,2600 | 4.853 | ,00 |
| 19/9/2008 | 5,3600 | 0,00% | 5,3000 | 5,3600 | 5,2200 | 29.775 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 22,0000 | 527 |
| ΑΤΕΚ | 1,4300 | 5,93 % | 0,0800 | 706 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 45.775 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΕΚΤΕΡ | 2,4450 | 3,16 % | 0,0750 | 48.960 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 36.630 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΑΙΣ | 3,3600 | 2,75 % | 0,0900 | 64.648 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 0,0530 | 11.322.753 |
| ΑΛΦΑ | 3,4770 | -0,23 % | -0,0080 | 8.771.479 |
| ΠΕΙΡ | 6,8220 | -0,09 % | -0,0060 | 8.091.675 |
| ΕΤΕ | 11,9200 | -0,33 % | -0,0400 | 7.281.854 |
| AKTR | 7,7000 | -1,03 % | -0,0800 | 6.527.702 |
| MTLN | 50,9500 | -1,16 % | -0,6000 | 5.682.245 |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 0,5000 | 5.197.155 |
| ΟΠΑΠ | 19,0000 | 0,53 % | 0,1000 | 4.627.533 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 3.810.754 |
| ΜΠΕΛΑ | 32,1400 | 0,63 % | 0,2000 | 2.763.727 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 3.544.821 | 11,32εκ. |
| ΑΛΦΑ | 3,4770 | -0,23 % | 2.518.781 | 8,77εκ. |
| ΠΕΙΡ | 6,8220 | -0,09 % | 1.183.265 | 8,09εκ. |
| AKTR | 7,7000 | -1,03 % | 843.597 | 6,53εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.371 | 261,9χιλ. |
| ΕΤΕ | 11,9200 | -0,33 % | 608.460 | 7,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 507.375 | 3,81εκ. |
| ΦΒΜΕΖΖ | 0,0630 | 0,48 % | 483.864 | 30.493 |
| ΙΝΛΟΤ | 1,2180 | -0,49 % | 418.540 | 510,7χιλ. |
| CREDIA | 1,4500 | 1,97 % | 334.655 | 486,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -0,72 % | 12.912 | 0,42 % |
| AKTR | 7,7000 | -1,03 % | 843.597 | 0,41 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 0,39 % |
| ΚΥΡΙΟ | 2,3200 | 2,20 % | 21.488 | 0,28 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.660 | 0,28 % |
| EIS | 1,2960 | 0,31 % | 40.359 | 0,26 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 146.223 | 0,24 % |
| ΓΕΚΤΕΡΝΑ | 22,5600 | 2,27 % | 231.138 | 0,22 % |
| ΚΑΙΡΟΜΕΖ | 0,4140 | -1,43 % | 634.371 | 0,21 % |
| ΔΟΜΙΚ | 2,2400 | -2,61 % | 32.582 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 45.775 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 77.805 | 7,73 % |
| ΑΤΕΚ | 1,4300 | 5,93 % | 706 | 7,41 % |
| ΚΑΡΕΛ | 350,0000 | 6,71 % | 527 | 7,32 % |
| ΠΡΟΦ | 7,1000 | 0,85 % | 19.863 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΔΡΟΜΕ | 0,3890 | -1,52 % | 11.340 | 5,06 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 116 | 4,96 % |
| ΦΡΛΚ | 4,4550 | -3,88 % | 144.660 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|