| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8150 | -5,23 % | -0,0450 | 25.410 |
| ΚΟΥΑΛ | 1,2400 | -2,97 % | -0,0380 | 181.622 |
| ΑΤΕΚ | 1,3800 | -2,82 % | -0,0400 | 2.349 |
| ΟΠΤΡΟΝ | 2,2000 | -2,65 % | -0,0600 | 2.230 |
| ΛΑΝΑΚ | 1,4800 | -2,63 % | -0,0400 | 1.731 |
| ΤΖΚΑ | 1,3150 | -2,23 % | -0,0300 | 192 |
| ΣΙΔΜΑ | 1,7150 | -2,00 % | -0,0350 | 2.002 |
| ΕΛΠΕ | 8,4300 | -1,81 % | -0,1550 | 254.633 |
| ΟΛΘ | 35,4000 | -1,67 % | -0,6000 | 1.426 |
| ΠΑΠ | 2,9700 | -1,66 % | -0,0500 | 10.260 |
Συνεχης ενημερωση
Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)
4,1400 €
0,2800 (7,25%)
- Άνοιγμα 3,8600
- Υψηλό 4,1400
- Χαμηλό 3,8600
- Όγκος 78.588
- Τζίρος 316.624 €
- Πράξεις 284
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 4,28% | 5,3000 | 5,3600 | 5,2200 | 29.775 | ,00 |
| 18/9/2008 | 5,1400 | -0,39% | 5,1400 | 5,2400 | 5,0400 | 8.260 | ,00 |
| 17/9/2008 | 5,1600 | -1,15% | 5,3000 | 5,5800 | 5,1600 | 26.802 | ,00 |
| 16/9/2008 | 5,2200 | -2,61% | 5,2200 | 5,3200 | 5,1000 | 28.409 | ,00 |
| 15/9/2008 | 5,3600 | -3,25% | 5,4400 | 5,5200 | 5,1200 | 62.317 | ,00 |
| 12/9/2008 | 5,5400 | -0,72% | 5,6000 | 5,7000 | 5,5000 | 18.423 | ,00 |
| 11/9/2008 | 5,5800 | -3,46% | 5,7200 | 5,7400 | 5,5400 | 6.953 | ,00 |
| 10/9/2008 | 5,7800 | 0,00% | 5,7200 | 5,8000 | 5,7200 | 1.265 | ,00 |
| 09/9/2008 | 5,7800 | -1,03% | 5,8400 | 5,8800 | 5,7400 | 3.451 | ,00 |
| 08/9/2008 | 5,8400 | 1,04% | 5,8000 | 6,0000 | 5,7800 | 7.336 | ,00 |
| 05/9/2008 | 5,7800 | -1,37% | 5,8000 | 5,8200 | 5,7200 | 12.585 | ,00 |
| 04/9/2008 | 5,8600 | -2,33% | 5,9000 | 5,9600 | 5,8200 | 8.884 | ,00 |
| 03/9/2008 | 6,0000 | -1,32% | 6,0800 | 6,1000 | 5,9200 | 13.860 | ,00 |
| 02/9/2008 | 6,0800 | 2,01% | 5,9800 | 6,0800 | 5,9800 | 8.080 | ,00 |
| 01/9/2008 | 5,9600 | 1,36% | 5,8200 | 5,9800 | 5,8000 | 11.302 | ,00 |
| 29/8/2008 | 5,8800 | 0,34% | 5,8600 | 5,9000 | 5,8600 | 11.760 | ,00 |
| 28/8/2008 | 5,8600 | 2,81% | 5,7400 | 5,8800 | 5,7400 | 33.250 | ,00 |
| 27/8/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,6400 | 5.557 | ,00 |
| 26/8/2008 | 5,7000 | 0,00% | 5,7000 | 5,7800 | 5,6600 | 9.972 | ,00 |
| 25/8/2008 | 5,7000 | -1,04% | 5,9000 | 5,9000 | 5,7000 | 7.560 | ,00 |
| 22/8/2008 | 5,7600 | -1,37% | 5,7800 | 5,9000 | 5,7200 | 14.940 | ,00 |
| 21/8/2008 | 5,8400 | 2,10% | 5,6600 | 5,8800 | 5,6000 | 17.850 | ,00 |
| 20/8/2008 | 5,7200 | 0,00% | 5,7200 | 5,8000 | 5,6800 | 10.895 | ,00 |
| 19/8/2008 | 5,7200 | -1,04% | 5,7200 | 5,8000 | 5,7000 | 4.070 | ,00 |
| 18/8/2008 | 5,7800 | 1,05% | 5,7800 | 5,7800 | 5,6000 | 3.310 | ,00 |
| 14/8/2008 | 5,7200 | 0,35% | 5,7800 | 5,7800 | 5,6600 | 3.029 | ,00 |
| 13/8/2008 | 5,7000 | 1,06% | 5,6400 | 5,7000 | 5,6400 | 1.060 | ,00 |
| 12/8/2008 | 5,6400 | 0,00% | 5,6000 | 5,7000 | 5,5600 | 2.606 | ,00 |
| 11/8/2008 | 5,6400 | 0,71% | 5,7600 | 5,7600 | 5,6200 | 647 | ,00 |
| 08/8/2008 | 5,6000 | -2,10% | 5,7000 | 5,8000 | 5,6000 | 1.640 | ,00 |
| 07/8/2008 | 5,7200 | 0,35% | 5,7600 | 5,8000 | 5,7200 | 109.529 | ,00 |
| 06/8/2008 | 5,7000 | -1,72% | 5,9400 | 5,9400 | 5,6800 | 7.902 | ,00 |
| 05/8/2008 | 5,8000 | 2,47% | 5,6600 | 5,8000 | 5,6600 | 2.579 | ,00 |
| 04/8/2008 | 5,6600 | 0,00% | 5,7600 | 5,8000 | 5,6000 | 6.895 | ,00 |
| 01/8/2008 | 5,6600 | -3,41% | 5,7200 | 5,9000 | 5,6600 | 5.284 | ,00 |
| 31/7/2008 | 5,8600 | 0,00% | 5,8800 | 5,9400 | 5,8200 | 4.811 | ,00 |
| 30/7/2008 | 5,8600 | 1,38% | 5,8000 | 5,8600 | 5,7200 | 14.276 | ,00 |
| 29/7/2008 | 5,7800 | 1,05% | 5,6600 | 5,7800 | 5,6600 | 8.264 | ,00 |
| 28/7/2008 | 5,7200 | -0,69% | 5,8200 | 5,8200 | 5,7000 | 1.450 | ,00 |
| 25/7/2008 | 5,7600 | 0,70% | 5,7800 | 5,8000 | 5,6800 | 5.940 | ,00 |
| 24/7/2008 | 5,7200 | -2,39% | 5,8200 | 5,8600 | 5,7200 | 9.845 | ,00 |
| 23/7/2008 | 5,8600 | 0,69% | 5,8600 | 5,9400 | 5,8600 | 14.355 | ,00 |
| 22/7/2008 | 5,8200 | 1,04% | 5,7400 | 5,8200 | 5,7000 | 9.260 | ,00 |
| 21/7/2008 | 5,7600 | 2,49% | 5,6000 | 5,8800 | 5,6000 | 18.830 | ,00 |
| 18/7/2008 | 5,6200 | -1,06% | 5,7000 | 5,7800 | 5,6200 | 13.840 | ,00 |
| 17/7/2008 | 5,6800 | 3,27% | 5,6800 | 5,7200 | 5,6200 | 22.780 | ,00 |
| 16/7/2008 | 5,5000 | -2,83% | 5,6000 | 5,6600 | 5,4400 | 34.634 | ,00 |
| 15/7/2008 | 5,6600 | -3,08% | 5,6800 | 5,9600 | 5,6600 | 26.638 | ,00 |
| 14/7/2008 | 5,8400 | -1,68% | 5,9400 | 5,9600 | 5,8200 | 26.692 | ,00 |
| 11/7/2008 | 5,9400 | -1,66% | 5,9400 | 6,0600 | 5,9400 | 9.824 | ,00 |
| 10/7/2008 | 6,0400 | -1,95% | 6,0400 | 6,2800 | 6,0400 | 36.192 | ,00 |
| 09/7/2008 | 6,1600 | 2,33% | 6,0000 | 6,2200 | 6,0000 | 55.337 | ,00 |
| 08/7/2008 | 6,0200 | -1,31% | 6,0200 | 6,0600 | 5,9000 | 16.277 | ,00 |
| 07/7/2008 | 6,1000 | -0,33% | 6,1200 | 6,2000 | 6,0000 | 15.415 | ,00 |
| 04/7/2008 | 6,1200 | -1,92% | 6,3000 | 6,3000 | 6,1000 | 9.135 | ,00 |
| 03/7/2008 | 6,2400 | 4,35% | 5,8200 | 6,2400 | 5,8200 | 38.487 | ,00 |
| 02/7/2008 | 5,9800 | -3,24% | 6,1800 | 6,2000 | 5,9800 | 20.606 | ,00 |
| 01/7/2008 | 6,1800 | 0,32% | 6,1800 | 6,1800 | 5,9400 | 35.380 | ,00 |
| 30/6/2008 | 6,1600 | -2,22% | 6,3800 | 6,3800 | 6,1400 | 14.367 | ,00 |
| 27/6/2008 | 6,3000 | 0,96% | 6,2000 | 6,3600 | 6,0400 | 35.920 | ,00 |
| 26/6/2008 | 6,2400 | -1,27% | 6,2000 | 6,5200 | 6,1800 | 50.435 | ,00 |
| 25/6/2008 | 6,3200 | 1,28% | 6,3000 | 6,3800 | 6,2200 | 31.994 | ,00 |
| 24/6/2008 | 6,2400 | 0,00% | 6,1600 | 6,5200 | 5,9600 | 144.057 | ,00 |
| 23/6/2008 | 6,2400 | -3,11% | 6,4600 | 6,4600 | 6,1600 | 21.920 | ,00 |
| 20/6/2008 | 6,4400 | -1,83% | 6,5400 | 6,5800 | 6,3800 | 28.242 | ,00 |
| 19/6/2008 | 6,5600 | 0,92% | 6,4400 | 6,6000 | 6,4200 | 49.922 | ,00 |
| 18/6/2008 | 6,5000 | -0,61% | 6,5400 | 6,6400 | 6,4400 | 30.235 | ,00 |
| 17/6/2008 | 6,5400 | 0,62% | 6,4400 | 6,7000 | 6,4400 | 17.273 | ,00 |
| 13/6/2008 | 6,5000 | -1,52% | 6,7200 | 6,7200 | 6,4000 | 30.799 | ,00 |
| 12/6/2008 | 6,6000 | 0,00% | 6,6000 | 6,7800 | 6,5200 | 18.720 | ,00 |
| 11/6/2008 | 6,6000 | -2,65% | 6,7200 | 6,8800 | 6,4800 | 77.891 | ,00 |
| 10/6/2008 | 6,7800 | -0,29% | 6,8000 | 6,8000 | 6,6000 | 21.976 | ,00 |
| 09/6/2008 | 6,8000 | -2,86% | 6,8400 | 6,9600 | 6,8000 | 23.171 | ,00 |
| 06/6/2008 | 7,0000 | -2,78% | 7,3000 | 7,3000 | 6,9600 | 33.407 | ,00 |
| 05/6/2008 | 7,2000 | -0,83% | 7,2600 | 7,3000 | 7,1400 | 26.450 | ,00 |
| 04/6/2008 | 7,2600 | 2,54% | 7,0800 | 7,4200 | 7,0200 | 95.768 | ,00 |
| 03/6/2008 | 7,0800 | 4,73% | 6,8000 | 7,1400 | 6,7600 | 56.352 | ,00 |
| 02/6/2008 | 6,7600 | 0,60% | 6,9200 | 6,9200 | 6,7400 | 17.967 | ,00 |
| 30/5/2008 | 6,7200 | 1,51% | 6,6200 | 6,8200 | 6,6200 | 43.137 | ,00 |
| 29/5/2008 | 6,6200 | -2,65% | 6,8000 | 6,9000 | 6,6200 | 22.963 | ,00 |
| 28/5/2008 | 6,8000 | 0,29% | 6,7800 | 6,9400 | 6,7600 | 8.462 | ,00 |
| 27/5/2008 | 6,7800 | -0,29% | 7,0000 | 7,0000 | 6,7400 | 88.698 | ,00 |
| 26/5/2008 | 6,8000 | 0,29% | 6,9800 | 7,0000 | 6,6600 | 64.827 | ,00 |
| 23/5/2008 | 6,7800 | -1,74% | 6,8600 | 6,8600 | 6,7800 | 14.869 | ,00 |
| 22/5/2008 | 6,9000 | -0,58% | 6,8400 | 6,9000 | 6,7800 | 13.627 | ,00 |
| 21/5/2008 | 6,9400 | 0,58% | 6,9000 | 7,0000 | 6,8400 | 36.108 | ,00 |
| 20/5/2008 | 6,9000 | -1,43% | 7,0000 | 7,0000 | 6,9000 | 44.553 | ,00 |
| 19/5/2008 | 7,0000 | 0,57% | 6,9800 | 7,0200 | 6,8800 | 18.130 | ,00 |
| 16/5/2008 | 6,9600 | 1,75% | 6,9200 | 6,9600 | 6,8800 | 15.873 | ,00 |
| 15/5/2008 | 6,8400 | -0,58% | 6,8000 | 6,8800 | 6,6800 | 10.260 | ,00 |
| 14/5/2008 | 6,8800 | 0,29% | 6,8600 | 6,9000 | 6,8000 | 23.799 | ,00 |
| 13/5/2008 | 6,8600 | 0,29% | 6,9000 | 6,9000 | 6,8400 | 12.202 | ,00 |
| 12/5/2008 | 6,8400 | 0,59% | 6,8200 | 6,9400 | 6,8200 | 10.121 | ,00 |
| 09/5/2008 | 6,8000 | -0,87% | 6,9000 | 6,9000 | 6,7800 | 20.266 | ,00 |
| 08/5/2008 | 6,8600 | 0,00% | 6,7400 | 6,8800 | 6,7000 | 43.590 | ,00 |
| 07/5/2008 | 6,8600 | -0,87% | 6,9800 | 7,0000 | 6,8200 | 33.997 | ,00 |
| 06/5/2008 | 6,9200 | 3,28% | 6,7200 | 6,9600 | 6,7200 | 65.931 | ,00 |
| 05/5/2008 | 6,7000 | 6,01% | 6,4000 | 6,7000 | 6,3400 | 46.328 | ,00 |
| 02/5/2008 | 6,3200 | 1,94% | 6,2800 | 6,4000 | 6,2600 | 34.190 | ,00 |
| 30/4/2008 | 6,2000 | -0,64% | 6,2200 | 6,3200 | 6,1600 | 22.587 | ,00 |
| 29/4/2008 | 6,2400 | 2,97% | 6,2000 | 6,2400 | 6,1400 | 14.813 | ,00 |
| 24/4/2008 | 6,0600 | -2,26% | 6,2200 | 6,2400 | 6,0200 | 11.397 | ,00 |
| 23/4/2008 | 6,2000 | -1,59% | 6,3000 | 6,3400 | 6,1800 | 15.533 | ,00 |
| 22/4/2008 | 6,3000 | -1,87% | 6,4400 | 6,4400 | 6,3000 | 18.820 | ,00 |
| 21/4/2008 | 6,4200 | -1,23% | 6,5000 | 6,5800 | 6,4000 | 18.201 | ,00 |
| 18/4/2008 | 6,5000 | 1,56% | 6,3200 | 6,5400 | 6,2800 | 56.291 | ,00 |
| 17/4/2008 | 6,4000 | 0,00% | 6,4200 | 6,5400 | 6,3000 | 74.545 | ,00 |
| 16/4/2008 | 6,4000 | 2,24% | 6,3600 | 6,5400 | 6,2400 | 52.628 | ,00 |
| 15/4/2008 | 6,2600 | 0,00% | 6,2600 | 6,3800 | 6,2400 | 34.050 | ,00 |
| 14/4/2008 | 6,2600 | 3,30% | 5,7600 | 6,2600 | 5,7600 | 46.374 | ,00 |
| 11/4/2008 | 6,0600 | 0,00% | 6,0600 | 6,3000 | 5,9200 | 46.751 | ,00 |
| 10/4/2008 | 6,0600 | 3,06% | 5,8000 | 6,0800 | 5,8000 | 46.596 | ,00 |
| 09/4/2008 | 5,8800 | 3,16% | 5,6800 | 5,9000 | 5,6800 | 27.340 | ,00 |
| 08/4/2008 | 5,7000 | -0,35% | 5,5600 | 5,7600 | 5,5600 | 18.921 | ,00 |
| 07/4/2008 | 5,7200 | 1,78% | 5,7000 | 5,8000 | 5,6800 | 24.340 | ,00 |
| 04/4/2008 | 5,6200 | 1,08% | 5,6000 | 5,6600 | 5,5600 | 20.420 | ,00 |
| 03/4/2008 | 5,5600 | -2,46% | 5,6000 | 5,6600 | 5,5000 | 16.835 | ,00 |
| 02/4/2008 | 5,7000 | 0,00% | 5,7800 | 5,7800 | 5,6000 | 25.724 | ,00 |
| 01/4/2008 | 5,7000 | 3,64% | 5,6000 | 5,7600 | 5,5600 | 39.217 | ,00 |
| 31/3/2008 | 5,5000 | 2,61% | 5,3600 | 5,6000 | 5,3200 | 28.814 | ,00 |
| 28/3/2008 | 5,3600 | 0,00% | 5,4000 | 5,4200 | 5,2400 | 18.328 | ,00 |
| 27/3/2008 | 5,3600 | 1,90% | 5,3600 | 5,4400 | 5,3000 | 26.007 | ,00 |
| 26/3/2008 | 5,2600 | 13,36% | 4,8000 | 5,2600 | 4,8000 | 84.820 | ,00 |
| 20/3/2008 | 4,6400 | -3,73% | 4,8000 | 4,8400 | 4,6200 | 20.275 | ,00 |
| 19/3/2008 | 4,8200 | -2,82% | 5,1600 | 5,1600 | 4,8200 | 18.217 | ,00 |
| 18/3/2008 | 4,9600 | 2,90% | 4,9800 | 5,0400 | 4,8800 | 31.442 | ,00 |
| 17/3/2008 | 4,8200 | -6,59% | 5,0400 | 5,0400 | 4,8200 | 42.248 | ,00 |
| 14/3/2008 | 5,1600 | 0,00% | 5,2200 | 5,3600 | 5,1000 | 35.220 | ,00 |
| 13/3/2008 | 5,1600 | -7,19% | 5,4200 | 5,4200 | 5,1600 | 56.246 | ,00 |
| 12/3/2008 | 5,5600 | -3,14% | 5,8800 | 5,9000 | 5,5200 | 34.232 | ,00 |
| 11/3/2008 | 5,7400 | 5,90% | 5,4000 | 5,7400 | 5,4000 | 65.073 | ,00 |
| 07/3/2008 | 5,4200 | 0,37% | 5,4000 | 5,5600 | 5,3200 | 73.487 | ,00 |
| 06/3/2008 | 5,4000 | -6,90% | 5,9800 | 5,9800 | 5,4000 | 35.386 | ,00 |
| 03/3/2008 | 5,8000 | -3,33% | 5,6400 | 5,8800 | 5,6400 | 14.397 | ,00 |
| 29/2/2008 | 6,0000 | -1,96% | 6,1400 | 6,1400 | 5,8800 | 51.190 | ,00 |
| 28/2/2008 | 6,1200 | -5,85% | 6,4800 | 6,5000 | 5,8600 | 68.160 | ,00 |
| 27/2/2008 | 6,5000 | -0,61% | 6,5400 | 6,5400 | 6,4200 | 20.561 | ,00 |
| 26/2/2008 | 6,5400 | -0,61% | 6,6200 | 6,6600 | 6,5000 | 27.622 | ,00 |
| 25/2/2008 | 6,5800 | -0,30% | 6,5200 | 6,7400 | 6,5200 | 29.868 | ,00 |
| 22/2/2008 | 6,6000 | -1,49% | 6,6400 | 6,6600 | 6,5800 | 23.762 | ,00 |
| 21/2/2008 | 6,7000 | 0,90% | 6,6400 | 6,8200 | 6,6400 | 27.540 | ,00 |
| 20/2/2008 | 6,6400 | -3,77% | 6,6600 | 6,8000 | 6,6400 | 37.934 | ,00 |
| 19/2/2008 | 6,9000 | 2,37% | 6,7800 | 6,9200 | 6,7200 | 29.191 | ,00 |
| 18/2/2008 | 6,7400 | 1,20% | 6,6600 | 6,8000 | 6,6600 | 49.251 | ,00 |
| 15/2/2008 | 6,6600 | -1,77% | 6,7800 | 6,8600 | 6,6000 | 35.801 | ,00 |
| 14/2/2008 | 6,7800 | -2,59% | 7,0000 | 7,1000 | 6,7800 | 41.561 | ,00 |
| 13/2/2008 | 6,9600 | -0,57% | 7,0000 | 7,0800 | 6,8800 | 34.389 | ,00 |
| 12/2/2008 | 7,0000 | 4,48% | 6,8200 | 7,0000 | 6,7200 | 95.951 | ,00 |
| 11/2/2008 | 6,7000 | 1,52% | 6,5800 | 6,7800 | 6,5800 | 28.245 | ,00 |
| 08/2/2008 | 6,6000 | 0,30% | 6,5800 | 6,7400 | 6,5800 | 54.529 | ,00 |
| 07/2/2008 | 6,5800 | -0,30% | 6,5200 | 6,6400 | 6,5200 | 58.602 | ,00 |
| 06/2/2008 | 6,6000 | 0,92% | 6,4000 | 6,6000 | 6,3800 | 60.352 | ,00 |
| 05/2/2008 | 6,5400 | -2,39% | 6,6400 | 6,6600 | 6,5000 | 71.154 | ,00 |
| 04/2/2008 | 6,7000 | 1,21% | 6,7000 | 6,7400 | 6,6400 | 97.839 | ,00 |
| 01/2/2008 | 6,6200 | 5,41% | 6,5000 | 6,7000 | 6,5000 | 116.667 | ,00 |
| 31/1/2008 | 6,2800 | -3,98% | 6,7000 | 6,7000 | 6,2800 | 99.785 | ,00 |
| 30/1/2008 | 6,5400 | 4,14% | 6,3200 | 6,6600 | 6,3000 | 128.682 | ,00 |
| 29/1/2008 | 6,2800 | 9,79% | 5,9400 | 6,2800 | 5,9000 | 99.938 | ,00 |
| 28/1/2008 | 5,7200 | -5,61% | 5,9000 | 5,9000 | 5,7000 | 79.448 | ,00 |
| 25/1/2008 | 6,0600 | 3,06% | 5,9400 | 6,1200 | 5,8800 | 667.752 | ,00 |
| 24/1/2008 | 5,8800 | 10,94% | 5,8000 | 5,9000 | 5,5800 | 113.115 | ,00 |
| 23/1/2008 | 5,3000 | -5,69% | 5,9400 | 6,0200 | 5,3000 | 311.621 | ,00 |
| 22/1/2008 | 5,6200 | 0,72% | 5,0600 | 5,9400 | 4,9000 | 307.687 | ,00 |
| 21/1/2008 | 5,5800 | -11,43% | 5,9200 | 6,1000 | 5,5000 | 230.135 | ,00 |
| 18/1/2008 | 6,3000 | 1,61% | 6,1200 | 6,3800 | 6,1000 | 88.403 | ,00 |
| 17/1/2008 | 6,2000 | 3,68% | 6,2000 | 6,2600 | 6,0000 | 171.374 | ,00 |
| 16/1/2008 | 5,9800 | -2,61% | 5,9800 | 6,1800 | 5,8200 | 208.458 | ,00 |
| 15/1/2008 | 6,1400 | -2,54% | 6,3600 | 6,4400 | 6,1000 | 171.338 | ,00 |
| 14/1/2008 | 6,3000 | -4,26% | 6,5200 | 6,6600 | 6,3000 | 152.202 | ,00 |
| 11/1/2008 | 6,5800 | -1,79% | 6,7800 | 6,9000 | 6,3200 | 228.718 | ,00 |
| 10/1/2008 | 6,7000 | -4,56% | 7,3200 | 7,4200 | 6,6800 | 260.251 | ,00 |
| 09/1/2008 | 7,0200 | -8,12% | 7,7000 | 7,7000 | 7,0200 | 138.726 | ,00 |
| 08/1/2008 | 7,6400 | -2,05% | 7,9600 | 7,9600 | 7,6200 | 117.290 | ,00 |
| 07/1/2008 | 7,8000 | 1,83% | 7,4000 | 7,9200 | 7,4000 | 175.893 | ,00 |
| 04/1/2008 | 7,6600 | 0,79% | 7,6000 | 7,9000 | 7,4800 | 308.136 | ,00 |
| 03/1/2008 | 7,6000 | 2,43% | 7,4200 | 8,1600 | 7,3200 | 625.968 | ,00 |
| 02/1/2008 | 7,4200 | 17,78% | 6,4200 | 7,4200 | 6,4200 | 197.094 | ,00 |
| 31/12/2007 | 6,3000 | 8,62% | 5,8000 | 6,3000 | 5,8000 | 78.207 | 483.373,24 |
| 28/12/2007 | 5,8000 | -0,34% | 5,7800 | 5,9200 | 5,7800 | 36.080 | 210.896,26 |
| 27/12/2007 | 5,8200 | -2,68% | 5,9800 | 6,0000 | 5,7400 | 40.108 | 236.216,44 |
| 24/12/2007 | 5,9800 | -1,32% | 6,0600 | 6,1600 | 5,9600 | 16.140 | 97.104,66 |
| 21/12/2007 | 6,0600 | -0,33% | 6,1200 | 6,2000 | 6,0400 | 52.735 | 322.235,92 |
| 20/12/2007 | 6,0800 | -1,62% | 6,2800 | 6,3200 | 6,0600 | 33.885 | 208.510,80 |
| 19/12/2007 | 6,1800 | 0,98% | 6,1000 | 6,3400 | 5,9800 | 205.509 | 1.272.525,98 |
| 18/12/2007 | 6,1200 | -1,92% | 6,2400 | 6,3400 | 6,1000 | 48.495 | 300.064,66 |
| 17/12/2007 | 6,2400 | -2,50% | 6,4000 | 6,4000 | 6,0800 | 46.322 | 290.490,06 |
| 14/12/2007 | 6,4000 | -2,44% | 6,7200 | 6,7200 | 6,4000 | 40.298 | 263.514,62 |
| 13/12/2007 | 6,5600 | -1,20% | 6,6800 | 6,7000 | 6,4000 | 135.299 | 887.850,08 |
| 12/12/2007 | 6,6400 | 4,40% | 6,3200 | 6,7800 | 6,3000 | 212.473 | 1.402.607,18 |
| 11/12/2007 | 6,3600 | 5,65% | 6,0900 | 6,3600 | 6,0500 | 61.552 | 1.520.884,88 |
| 10/12/2007 | 6,0200 | 3,97% | 6,0000 | 6,2600 | 5,8600 | 65.754 | 1.583.681,86 |
| 07/12/2007 | 5,7900 | 1,40% | 5,8400 | 5,9600 | 5,6600 | 41.865 | 973.364,84 |
| 06/12/2007 | 5,7100 | -0,35% | 5,8600 | 5,9100 | 5,6900 | 29.419 | 675.407,02 |
| 05/12/2007 | 5,7300 | 4,18% | 5,5400 | 5,8600 | 5,5400 | 75.632 | 1.720.879,74 |
| 04/12/2007 | 5,5000 | 0,18% | 5,6600 | 5,6600 | 5,4600 | 29.927 | 664.284,44 |
| 03/12/2007 | 5,4900 | 1,10% | 5,4300 | 5,7400 | 5,3200 | 10.736 | 236.657,74 |
| 30/11/2007 | 5,4300 | 2,84% | 5,2800 | 5,4300 | 5,2600 | 7.487 | 159.976,38 |
| 29/11/2007 | 5,2800 | 0,96% | 5,3800 | 5,3900 | 5,2300 | 21.836 | 462.053,64 |
| 28/11/2007 | 5,2300 | 0,97% | 5,0500 | 5,4100 | 5,0500 | 12.053 | 253.237,70 |
| 27/11/2007 | 5,1800 | -48,71% | 5,0100 | 5,1900 | 4,9400 | 13.172 | 265.852,66 |
| 26/11/2007 | 10,1000 | -2,32% | 10,4800 | 10,4800 | 10,1000 | 9.302 | 94.779,00 |
| 23/11/2007 | 10,3400 | 2,78% | 10,2000 | 10,3400 | 9,9800 | 23.089 | 230.577,94 |
| 22/11/2007 | 10,0600 | -0,20% | 9,9000 | 10,1400 | 9,7600 | 21.610 | 217.006,00 |
| 21/11/2007 | 10,0800 | -5,08% | 10,2400 | 10,4000 | 9,7000 | 47.732 | 480.082,00 |
| 20/11/2007 | 10,6200 | 0,38% | 10,5800 | 11,0200 | 10,3200 | 52.020 | 55.021.960,00 |
| 19/11/2007 | 10,5800 | -1,12% | 10,8800 | 10,8800 | 10,1400 | 17.898 | 185.427,78 |
| 16/11/2007 | 10,7000 | -0,37% | 10,5000 | 10,7800 | 10,5000 | 42.814 | 452.696,88 |
| 15/11/2007 | 10,7400 | -1,47% | 10,9000 | 10,9000 | 10,7000 | 36.888 | 398.105,80 |
| 14/11/2007 | 10,9000 | 0,00% | 11,0000 | 11,1000 | 10,9000 | 22.300 | 244.877,10 |
| 13/11/2007 | 10,9000 | -1,45% | 11,0000 | 11,0000 | 10,8000 | 24.070 | 26.327.160,00 |
| 12/11/2007 | 11,0600 | 0,55% | 11,0000 | 11,2800 | 10,9000 | 22.999 | 255.391,00 |
| 09/11/2007 | 11,0000 | -2,65% | 11,3600 | 11,7400 | 11,0000 | 33.918 | 379.348,00 |
| 08/11/2007 | 11,3000 | 2,91% | 10,9200 | 11,3000 | 10,7600 | 17.173 | 188.865,00 |
| 07/11/2007 | 10,9800 | -0,18% | 11,0000 | 11,1400 | 10,9200 | 34.157 | 376.335,30 |
| 06/11/2007 | 11,0000 | 0,73% | 10,9600 | 11,0600 | 10,9400 | 48.970 | 539.361,00 |
| 05/11/2007 | 10,9200 | -0,73% | 11,0000 | 11,0000 | 10,8800 | 7.310 | 80.071,44 |
| 02/11/2007 | 11,0000 | 1,48% | 10,7400 | 11,1400 | 10,7200 | 32.764 | 360.649,96 |
| 01/11/2007 | 10,8400 | -1,45% | 11,0000 | 11,0800 | 10,5600 | 51.114 | 558.874,00 |
| 31/10/2007 | 11,0000 | -1,79% | 11,2600 | 11,3400 | 10,9400 | 64.747 | 722.679,00 |
| 30/10/2007 | 11,2000 | 2,19% | 10,9600 | 11,6000 | 10,9200 | 130.768 | 1.480.222,92 |
| 29/10/2007 | 10,9600 | 0,55% | 11,0000 | 11,3200 | 10,8800 | 68.942 | 762.479,00 |
| 26/10/2007 | 10,9000 | 8,57% | 10,0400 | 10,9000 | 10,0400 | 67.028 | 704.102,20 |
| 25/10/2007 | 10,0400 | 0,80% | 9,9000 | 10,1800 | 9,8000 | 24.730 | 248.294,00 |
| 24/10/2007 | 9,9600 | 5,96% | 9,4400 | 9,9600 | 9,3400 | 57.714 | 557.619,00 |
| 23/10/2007 | 9,4000 | 1,08% | 9,4200 | 9,5000 | 9,3600 | 15.990 | 150.965,00 |
| 22/10/2007 | 9,3000 | -1,27% | 9,3000 | 9,4800 | 8,9200 | 17.274 | 160.400,00 |
| 19/10/2007 | 9,4200 | 2,17% | 9,3800 | 9,4800 | 9,3000 | 13.203 | 124.462,00 |
| 18/10/2007 | 9,2200 | -1,91% | 9,5000 | 9,5200 | 9,2000 | 18.934 | 176.511,00 |
| 17/10/2007 | 9,4000 | 4,68% | 9,1000 | 9,4000 | 9,1000 | 135.479 | 1.252.398,00 |
| 16/10/2007 | 8,9800 | -1,54% | 9,0200 | 9,2000 | 8,9400 | 16.478 | 148.826,12 |
| 15/10/2007 | 9,1200 | 2,93% | 9,2800 | 9,2800 | 9,0000 | 12.322 | 112.094,36 |
| 12/10/2007 | 8,8600 | -0,45% | 8,9000 | 9,0400 | 8,8000 | 25.855 | 229.364,00 |
| 11/10/2007 | 8,9000 | 0,23% | 8,9800 | 9,0600 | 8,9000 | 20.458 | 183.727,00 |
| 10/10/2007 | 8,8800 | 0,00% | 9,0200 | 9,0800 | 8,8800 | 15.021 | 134.821,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΑΥΠ | 1,4800 | 9,63 % | 0,1300 | 44.970 |
| ΕΥΑΠΣ | 4,1400 | 7,25 % | 0,2800 | 78.588 |
| ΜΑΘΙΟ | 0,9800 | 7,10 % | 0,0650 | 12.155 |
| ΠΡΟΦ | 7,8100 | 6,40 % | 0,4700 | 323.667 |
| ΠΕΡΦ | 7,6000 | 5,56 % | 0,4000 | 31.450 |
| ΣΠΕΙΣ | 7,6000 | 5,26 % | 0,3800 | 4.763 |
| ΙΝΛΙΦ | 6,0800 | 4,83 % | 0,2800 | 23.071 |
| ΚΟΡΔΕ | 0,4920 | 4,24 % | 0,0200 | 13.119 |
| ΒΙΟ | 11,7800 | 4,06 % | 0,4600 | 249.643 |
| ΕΛΧΑ | 3,7950 | 3,97 % | 0,1450 | 828.122 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,5400 | -0,73 % | -0,1000 | 25.276.006 |
| ΠΕΙΡ | 7,2200 | -1,07 % | -0,0780 | 21.078.328 |
| ΑΛΦΑ | 3,4390 | 0,82 % | 0,0280 | 18.240.952 |
| ΔΕΗ | 17,8000 | 0,23 % | 0,0400 | 12.050.286 |
| ΜΠΕΛΑ | 27,4400 | -0,58 % | -0,1600 | 9.247.173 |
| MTLN | 42,1200 | -0,38 % | -0,1600 | 9.001.461 |
| ΟΠΑΠ | 18,5000 | 0,27 % | 0,0500 | 8.859.215 |
| ΜΟΗ | 30,9800 | -0,06 % | -0,0200 | 6.836.333 |
| ΓΕΚΤΕΡΝΑ | 25,1400 | 0,32 % | 0,0800 | 5.673.298 |
| ΟΤΕ | 17,1800 | -0,12 % | -0,0200 | 4.708.007 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4390 | 0,82 % | 5.325.478 | 18,24εκ. |
| ΠΕΙΡ | 7,2200 | -1,07 % | 2.911.074 | 21,08εκ. |
| ΙΝΛΟΤ | 1,0300 | 0,19 % | 2.123.978 | 2,18εκ. |
| ΕΤΕ | 13,5400 | -0,73 % | 1.872.108 | 25,28εκ. |
| CREDIA | 1,6280 | -0,73 % | 847.554 | 1,39εκ. |
| ΕΛΧΑ | 3,7950 | 3,97 % | 828.122 | 3,08εκ. |
| ΔΕΗ | 17,8000 | 0,23 % | 679.319 | 12,05εκ. |
| ΟΠΑΠ | 18,5000 | 0,27 % | 480.568 | 8,86εκ. |
| BOCHGR | 7,9800 | -0,50 % | 387.179 | 3,09εκ. |
| ΑΒΑΞ | 2,7050 | 1,69 % | 385.410 | 1,03εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΡΟΦ | 7,8100 | 6,40 % | 323.667 | 1,31 % |
| ΕΚΤΕΡ | 3,5400 | 1,29 % | 248.647 | 0,90 % |
| EIS | 1,9600 | 3,81 % | 133.411 | 0,87 % |
| ΚΟΥΑΛ | 1,2400 | -2,97 % | 181.622 | 0,66 % |
| ΝΑΥΠ | 1,4800 | 9,63 % | 44.970 | 0,39 % |
| ΙΝΤΕΚ | 6,1900 | 0,00 % | 166.517 | 0,30 % |
| ΙΚΤΙΝ | 0,4535 | 0,44 % | 336.732 | 0,29 % |
| ΑΒΑΞ | 2,7050 | 1,69 % | 385.410 | 0,26 % |
| ΜΠΕΛΑ | 27,4400 | -0,58 % | 336.149 | 0,25 % |
| ΙΝΤΚΑ | 3,4750 | -0,14 % | 207.768 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 1.520 | 8,99 % |
| ΠΡΟΦ | 7,8100 | 6,40 % | 323.667 | 8,58 % |
| ΝΤΟΠΛΕΡ | 0,8150 | -5,23 % | 25.410 | 8,14 % |
| ΝΑΥΠ | 1,4800 | 9,63 % | 44.970 | 7,78 % |
| ΕΥΑΠΣ | 4,1400 | 7,25 % | 78.588 | 7,25 % |
| ΑΤΕΚ | 1,3800 | -2,82 % | 2.349 | 7,04 % |
| ΚΟΡΔΕ | 0,4920 | 4,24 % | 13.119 | 6,99 % |
| ΠΡΟΝΤΕΑ | 6,1000 | 1,67 % | 18.737 | 6,67 % |
| ΜΑΘΙΟ | 0,9800 | 7,10 % | 12.155 | 6,56 % |
| ΠΑΙΡ | 0,9360 | 2,41 % | 84 | 6,13 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|