| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | -0,0600 | 171.233 |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | -0,0450 | 10.100 |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | -1,8000 | 65 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 2.320.467 |
| ΝΤΟΠΛΕΡ | 0,7250 | -3,97 % | -0,0300 | 16.026 |
| ΕΛΒΕ | 5,3000 | -3,64 % | -0,2000 | 435 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 5.706.247 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 222.712 |
| ΚΕΚΡ | 1,9800 | -2,94 % | -0,0600 | 7.822 |
| CREDIA | 1,5020 | -2,85 % | -0,0440 | 396.605 |
Συνεχης ενημερωση
Ε.ΥΔ.Α.Π. Α.Ε. (ΕΥΔΑΠ)
7,0000 €
0,0000 (0,00%)
- Άνοιγμα 7,0000
- Υψηλό 7,0400
- Χαμηλό 6,9100
- Όγκος 80.751
- Τζίρος 562.171 €
- Πράξεις 417
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/6/2000 | 9,3800 | -0,32% | 9,3500 | 9,7600 | 9,2900 | 887.850 | ,00 |
| 06/6/2000 | 9,4100 | -0,32% | 9,5400 | 9,8000 | 9,3200 | 403.920 | ,00 |
| 05/6/2000 | 9,4400 | -0,42% | 9,4800 | 9,6600 | 9,3900 | 178.750 | ,00 |
| 02/6/2000 | 9,4800 | -0,63% | 9,5400 | 9,7900 | 9,4100 | 267.461 | ,00 |
| 01/6/2000 | 9,5400 | 0,00% | 9,6600 | 9,8300 | 9,4500 | 333.515 | ,00 |
| 31/5/2000 | 9,5400 | 3,36% | 9,5200 | 9,8200 | 9,3300 | 730.890 | ,00 |
| 30/5/2000 | 9,2300 | -1,39% | 9,3600 | 9,5100 | 9,1900 | 202.739 | ,00 |
| 29/5/2000 | 9,3600 | -0,53% | 9,5400 | 9,7700 | 9,3000 | 412.070 | ,00 |
| 26/5/2000 | 9,4100 | -0,74% | 9,4800 | 9,6100 | 9,3000 | 398.100 | ,00 |
| 25/5/2000 | 9,4800 | 1,94% | 9,3900 | 9,6600 | 9,3600 | 326.965 | ,00 |
| 24/5/2000 | 9,3000 | -2,62% | 9,6400 | 9,8200 | 9,2400 | 726.970 | ,00 |
| 23/5/2000 | 9,5500 | 1,38% | 9,3900 | 9,8900 | 9,2700 | 839.622 | ,00 |
| 22/5/2000 | 9,4200 | -5,71% | 9,9800 | 10,1200 | 9,3300 | 664.470 | ,00 |
| 19/5/2000 | 9,9900 | -1,09% | 10,2400 | 10,4500 | 9,8900 | 1.525.900 | ,00 |
| 18/5/2000 | 10,1000 | 4,55% | 9,6000 | 10,3000 | 9,5400 | 1.576.390 | ,00 |
| 17/5/2000 | 9,6600 | -2,42% | 9,9000 | 10,1700 | 9,6000 | 984.202 | ,00 |
| 16/5/2000 | 9,9000 | -2,17% | 10,4200 | 10,7100 | 9,7000 | 2.458.120 | ,00 |
| 15/5/2000 | 10,1200 | 9,88% | 9,2100 | 10,1200 | 9,2100 | 2.411.979 | ,00 |
| 12/5/2000 | 9,2100 | 0,77% | 9,2400 | 9,4600 | 9,1700 | 1.067.880 | ,00 |
| 11/5/2000 | 9,1400 | -0,65% | 8,9500 | 9,4800 | 8,9200 | 1.074.630 | ,00 |
| 10/5/2000 | 9,2000 | 5,75% | 8,5700 | 9,2400 | 8,5700 | 1.290.405 | ,00 |
| 09/5/2000 | 8,7000 | -1,36% | 8,8200 | 8,9800 | 8,6300 | 611.116 | ,00 |
| 08/5/2000 | 8,8200 | 0,00% | 8,8600 | 9,2100 | 8,7500 | 1.054.156 | ,00 |
| 05/5/2000 | 8,8200 | 4,88% | 8,4800 | 8,9100 | 8,4400 | 813.640 | ,00 |
| 04/5/2000 | 8,4100 | -1,52% | 8,3600 | 8,6600 | 8,2800 | 387.754 | ,00 |
| 03/5/2000 | 8,5400 | -3,17% | 8,9100 | 8,9800 | 8,4100 | 743.252 | ,00 |
| 02/5/2000 | 8,8200 | 1,85% | 9,0100 | 9,0100 | 8,7600 | 560.175 | ,00 |
| 27/4/2000 | 8,6600 | 6,78% | 8,2200 | 8,7200 | 8,0700 | 649.960 | ,00 |
| 26/4/2000 | 8,1100 | -0,25% | 8,1600 | 8,4500 | 7,8400 | 984.260 | ,00 |
| 25/4/2000 | 8,1300 | -6,12% | 8,3800 | 8,5100 | 8,0100 | 975.370 | ,00 |
| 24/4/2000 | 8,6600 | -5,97% | 9,3300 | 9,3800 | 8,5100 | 1.196.890 | ,00 |
| 21/4/2000 | 9,2100 | 5,14% | 8,8000 | 9,3500 | 8,8000 | 1.865.035 | ,00 |
| 20/4/2000 | 8,7600 | 4,16% | 8,5100 | 9,1900 | 8,4200 | 2.231.645 | ,00 |
| 19/4/2000 | 8,4100 | 10,08% | 8,0300 | 8,4100 | 7,6400 | 1.258.108 | ,00 |
| 18/4/2000 | 7,6400 | 0,66% | 8,1900 | 8,1900 | 7,4800 | 1.366.590 | ,00 |
| 17/4/2000 | 7,5900 | -9,43% | 7,6300 | 8,0700 | 7,5400 | 1.257.245 | ,00 |
| 14/4/2000 | 8,3800 | -1,87% | 8,3800 | 8,6000 | 7,8400 | 1.604.955 | ,00 |
| 13/4/2000 | 8,5400 | -3,50% | 8,7000 | 9,0500 | 8,3600 | 681.045 | ,00 |
| 12/4/2000 | 8,8500 | 0,00% | 8,8600 | 9,2100 | 8,5700 | 852.350 | ,00 |
| 11/4/2000 | 8,8500 | -1,34% | 8,9700 | 9,0700 | 8,7700 | 548.062 | ,00 |
| 10/4/2000 | 8,9700 | -0,88% | 9,6600 | 9,6600 | 8,8000 | 716.630 | ,00 |
| 07/4/2000 | 9,0500 | 0,89% | 9,0800 | 9,3800 | 8,9500 | 1.100.478 | ,00 |
| 06/4/2000 | 8,9700 | -3,13% | 9,3800 | 9,3800 | 8,8000 | 1.631.980 | ,00 |
| 05/4/2000 | 9,2600 | -3,04% | 9,5700 | 9,9200 | 9,1300 | 1.279.940 | ,00 |
| 04/4/2000 | 9,5500 | -5,45% | 9,9800 | 10,0700 | 9,3000 | 1.753.610 | ,00 |
| 03/4/2000 | 10,1000 | -5,08% | 10,8100 | 10,9300 | 9,7100 | 1.056.495 | ,00 |
| 31/3/2000 | 10,6400 | 2,70% | 10,2700 | 11,0600 | 9,9500 | 1.964.940 | ,00 |
| 30/3/2000 | 10,3600 | 9,51% | 10,4000 | 10,4000 | 9,9200 | 2.881.000 | ,00 |
| 29/3/2000 | 9,4600 | 9,87% | 9,0200 | 9,4600 | 8,8300 | 594.040 | ,00 |
| 28/3/2000 | 8,6100 | -5,70% | 8,9500 | 8,9500 | 8,3900 | 1.424.822 | ,00 |
| 27/3/2000 | 9,1300 | -8,88% | 10,2000 | 10,2000 | 9,0200 | 1.141.590 | ,00 |
| 24/3/2000 | 10,0200 | -3,56% | 10,5600 | 10,6500 | 9,8900 | 1.331.701 | ,00 |
| 23/3/2000 | 10,3900 | -4,33% | 10,8600 | 11,0800 | 10,1000 | 1.235.690 | ,00 |
| 22/3/2000 | 10,8600 | 0,18% | 10,8900 | 11,3900 | 10,7100 | 1.450.140 | ,00 |
| 21/3/2000 | 10,8400 | -0,46% | 10,5900 | 11,3300 | 10,4600 | 1.929.640 | ,00 |
| 20/3/2000 | 10,8900 | -6,04% | 11,4500 | 11,5900 | 10,7100 | 2.481.320 | ,00 |
| 17/3/2000 | 11,5900 | -3,17% | 12,4600 | 12,5900 | 11,3900 | 3.012.075 | ,00 |
| 16/3/2000 | 11,9700 | 7,07% | 11,3300 | 12,1600 | 10,7400 | 4.258.145 | ,00 |
| 15/3/2000 | 11,1800 | -9,11% | 11,0800 | 11,5900 | 11,0800 | 3.655.695 | ,00 |
| 14/3/2000 | 12,3000 | -9,96% | 12,6500 | 13,1800 | 12,3000 | 673.180 | ,00 |
| 10/3/2000 | 13,6600 | -7,20% | 15,2500 | 15,5500 | 13,2500 | 3.860.466 | ,00 |
| 09/3/2000 | 14,7200 | 5,29% | 14,6600 | 15,3600 | 14,3500 | 3.163.815 | ,00 |
| 08/3/2000 | 13,9800 | 4,56% | 13,2100 | 14,0900 | 13,0600 | 3.431.595 | ,00 |
| 07/3/2000 | 13,3700 | 5,86% | 13,1900 | 13,7900 | 12,9100 | 3.489.865 | ,00 |
| 06/3/2000 | 12,6300 | 9,92% | 11,7400 | 12,6300 | 11,7400 | 2.453.125 | ,00 |
| 03/3/2000 | 11,4900 | 0,88% | 11,5000 | 11,8900 | 11,0500 | 2.623.670 | ,00 |
| 02/3/2000 | 11,3900 | 7,25% | 11,0900 | 11,6700 | 10,9200 | 3.435.450 | ,00 |
| 01/3/2000 | 10,6200 | 9,71% | 10,0400 | 10,6500 | 9,9000 | 2.946.230 | ,00 |
| 29/2/2000 | 9,6800 | 2,87% | 9,6600 | 9,8300 | 9,3900 | 1.427.095 | ,00 |
| 28/2/2000 | 9,4100 | -2,08% | 9,5400 | 9,8300 | 9,2700 | 1.303.380 | ,00 |
| 25/2/2000 | 9,6100 | 2,02% | 9,6600 | 10,1700 | 9,5400 | 2.321.609 | ,00 |
| 24/2/2000 | 9,4200 | 9,92% | 8,7900 | 9,4200 | 8,7200 | 1.459.880 | ,00 |
| 23/2/2000 | 8,5700 | 0,35% | 8,2500 | 8,8300 | 8,2500 | 636.000 | ,00 |
| 22/2/2000 | 8,5400 | -3,50% | 8,6600 | 9,0500 | 8,4400 | 855.775 | ,00 |
| 21/2/2000 | 8,8500 | -3,91% | 9,3800 | 9,3800 | 8,6900 | 682.760 | ,00 |
| 18/2/2000 | 9,2100 | 1,21% | 9,3800 | 9,4600 | 9,1600 | 705.993 | ,00 |
| 17/2/2000 | 9,1000 | -2,78% | 9,3900 | 9,5400 | 9,0400 | 977.555 | ,00 |
| 16/2/2000 | 9,3600 | 1,30% | 9,3300 | 9,6000 | 9,1900 | 1.701.625 | ,00 |
| 15/2/2000 | 9,2400 | 0,54% | 9,3600 | 9,6100 | 9,0800 | 1.565.820 | ,00 |
| 14/2/2000 | 9,1900 | -0,76% | 9,3900 | 9,6300 | 8,9800 | 1.683.610 | ,00 |
| 11/2/2000 | 9,2600 | -1,07% | 9,3900 | 9,6600 | 8,9800 | 2.097.225 | ,00 |
| 10/2/2000 | 9,3600 | -5,26% | 9,6800 | 10,5100 | 9,2400 | 4.884.295 | ,00 |
| 09/2/2000 | 9,8800 | 9,29% | 9,6300 | 9,9300 | 9,3600 | 3.544.877 | ,00 |
| 08/2/2000 | 9,0400 | 9,98% | 8,5100 | 9,0400 | 8,3100 | 4.933.053 | ,00 |
| 07/2/2000 | 8,2200 | 9,60% | 7,7500 | 8,2500 | 7,5600 | 3.440.127 | ,00 |
| 04/2/2000 | 7,5000 | -0,13% | 7,6000 | 7,8500 | 7,2600 | 12.056.215 | ,00 |
| 03/2/2000 | 7,5100 | 1,35% | 7,4800 | 7,7300 | 7,3700 | 1.576.525 | ,00 |
| 02/2/2000 | 7,4100 | 6,47% | 7,0300 | 7,4700 | 6,8700 | 1.983.448 | ,00 |
| 01/2/2000 | 6,9600 | -1,97% | 7,1000 | 7,4000 | 6,8400 | 1.625.440 | ,00 |
| 31/1/2000 | 7,1000 | -7,43% | 7,6000 | 7,6000 | 6,9300 | 1.710.505 | ,00 |
| 28/1/2000 | 7,6700 | 0,00% | 8,6000 | 8,7300 | 7,6300 | 7.577.937 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 0,1400 | 97.872 |
| EIS | 1,6860 | 7,80 % | 0,1220 | 306.165 |
| ΝΑΥΠ | 1,3700 | 6,20 % | 0,0800 | 12.579 |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 0,1400 | 71.327 |
| ΑΒΕ | 0,5200 | 4,00 % | 0,0200 | 132.821 |
| ΛΑΜΨΑ | 41,0000 | 3,54 % | 1,4000 | 450 |
| ΣΠΙ | 0,6160 | 3,36 % | 0,0200 | 23.691 |
| ΠΑΙΡ | 0,9480 | 3,04 % | 0,0280 | 14.843 |
| ΕΛΙΝ | 2,3800 | 3,03 % | 0,0700 | 23.425 |
| ΚΟΥΕΣ | 7,4300 | 2,77 % | 0,2000 | 69.055 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | -0,0100 | 83.154.218 |
| ΕΤΕ | 12,7250 | -4,00 % | -0,5300 | 30.079.462 |
| ΠΕΙΡ | 7,0800 | -0,92 % | -0,0660 | 28.941.358 |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | -0,1250 | 19.439.506 |
| MTLN | 42,5000 | -3,41 % | -1,5000 | 9.607.544 |
| ΜΠΕΛΑ | 26,9800 | -0,30 % | -0,0800 | 6.790.966 |
| ΟΤΕ | 16,0000 | 0,25 % | 0,0400 | 5.770.349 |
| ΟΠΑΠ | 18,3000 | 0,55 % | 0,1000 | 4.887.284 |
| ΔΕΗ | 14,7000 | -0,14 % | -0,0200 | 4.562.066 |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 0,0200 | 3.511.825 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 83,15εκ. |
| ΕΥΡΩΒ | 3,3750 | -3,57 % | 5.706.247 | 19,44εκ. |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 28,94εκ. |
| ΙΝΛΟΤ | 1,0900 | 1,87 % | 3.231.658 | 3,51εκ. |
| ΕΤΕ | 12,7250 | -4,00 % | 2.320.467 | 30,08εκ. |
| BOCHGR | 7,8000 | -2,01 % | 410.289 | 3,23εκ. |
| CREDIA | 1,5020 | -2,85 % | 396.605 | 604,3χιλ. |
| ΟΤΕ | 16,0000 | 0,25 % | 360.159 | 5,77εκ. |
| ΙΚΤΙΝ | 0,4135 | -1,31 % | 338.574 | 140,8χιλ. |
| ΔΕΗ | 14,7000 | -0,14 % | 308.978 | 4,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 2,00 % |
| ΑΛΦΑ | 3,5900 | -0,28 % | 23.334.032 | 1,01 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 0,51 % |
| ΕΧΑΕ | 6,3600 | 1,44 % | 272.852 | 0,45 % |
| ΕΚΤΕΡ | 3,1750 | 1,44 % | 112.204 | 0,42 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 0,41 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 0,37 % |
| ΙΛΥΔΑ | 5,3000 | 0,76 % | 49.457 | 0,35 % |
| ΠΕΙΡ | 7,0800 | -0,92 % | 4.063.531 | 0,32 % |
| ΚΟΥΑΛ | 1,4300 | 0,00 % | 87.187 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| EIS | 1,6860 | 7,80 % | 306.165 | 11,38 % |
| ΒΙΟΣΚ | 2,8500 | 5,17 % | 71.327 | 9,59 % |
| ΝΑΥΠ | 1,3700 | 6,20 % | 12.579 | 8,91 % |
| ΕΛΤΟΝ | 1,9350 | 7,80 % | 97.872 | 8,08 % |
| ΜΕΡΚΟ | 35,2000 | -4,86 % | 65 | 7,57 % |
| ΠΑΙΡ | 0,9480 | 3,04 % | 14.843 | 7,39 % |
| ΧΑΙΔΕ | 0,7800 | -5,45 % | 10.100 | 7,27 % |
| ΔΑΙΟΣ | 7,0000 | -2,10 % | 1.209 | 6,99 % |
| ΦΟΥΝΤΛ | 0,9900 | -5,71 % | 171.233 | 6,76 % |
| ΚΕΚΡ | 1,9800 | -2,94 % | 7.822 | 6,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|