| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3460 | -7,73 % | -0,0290 | 61.452 |
| ΑΒΑΞ | 3,3300 | -4,86 % | -0,1700 | 665.796 |
| OPTIMA | 8,0000 | -4,65 % | -0,3900 | 345.236 |
| ΜΑΘΙΟ | 0,8000 | -4,19 % | -0,0350 | 1.183 |
| ΣΠΕΙΣ | 7,8200 | -4,17 % | -0,3400 | 9.081 |
| EIS | 1,8300 | -4,09 % | -0,0780 | 129.939 |
| ΜΕΝΤΙ | 2,5900 | -4,07 % | -0,1100 | 550 |
| ΝΑΥΠ | 1,5350 | -4,06 % | -0,0650 | 3.720 |
| ΙΚΤΙΝ | 0,4080 | -4,00 % | -0,0170 | 288.691 |
| ACAG | 6,1000 | -3,79 % | -0,2400 | 32.197 |
Συνεχης ενημερωση
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
6,0000 €
0,0000 (0,00%)
- Άνοιγμα 5,5000
- Υψηλό 6,5000
- Χαμηλό 5,5000
- Όγκος 41
- Τζίρος 252 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/10/2007 | 31,5000 | -1,13% | 28,7000 | 31,5000 | 28,7000 | 330 | 9.560,10 |
| 05/10/2007 | 31,8600 | 6,27% | 27,1000 | 31,8600 | 27,1000 | 260 | 7.234,80 |
| 04/10/2007 | 29,9800 | 1,97% | 29,9800 | 29,9800 | 29,9800 | 20 | 600,00 |
| 02/10/2007 | 29,4000 | 0,48% | 26,5800 | 29,7000 | 26,3400 | 881 | 21.449,00 |
| 28/9/2007 | 29,2600 | 0,00% | 29,0000 | 29,2600 | 29,0000 | 110 | 3.199,00 |
| 27/9/2007 | 29,2600 | -1,01% | 26,8000 | 29,2600 | 26,8000 | 190 | 2.476,60 |
| 26/9/2007 | 29,5600 | 7,49% | 27,0000 | 29,9800 | 25,6000 | 827 | 22.419,16 |
| 25/9/2007 | 27,5000 | -1,43% | 25,7000 | 27,5000 | 25,7000 | 101 | 1.640,30 |
| 24/9/2007 | 27,9000 | 1,90% | 26,0000 | 27,9000 | 26,0000 | 80 | 1.364,00 |
| 21/9/2007 | 27,3800 | 1,78% | 24,6000 | 27,4000 | 24,6000 | 47 | 1.250,30 |
| 20/9/2007 | 26,9000 | -0,37% | 26,5200 | 26,9000 | 24,3000 | 100 | 2.587,00 |
| 19/9/2007 | 27,0000 | 0,07% | 26,5200 | 27,0000 | 26,3000 | 110 | 2.910,94 |
| 18/9/2007 | 26,9800 | -1,32% | 24,6200 | 28,0000 | 24,6200 | 91 | 2.315,90 |
| 17/9/2007 | 27,3400 | 2,86% | 27,3400 | 27,3400 | 27,3400 | 10 | 273,00 |
| 14/9/2007 | 26,5800 | -1,48% | 24,3000 | 26,5800 | 24,3000 | 68 | 1.777,90 |
| 13/9/2007 | 26,9800 | -1,68% | 26,9800 | 26,9800 | 26,9800 | 1 | 27,00 |
| 12/9/2007 | 27,4400 | -1,93% | 25,3200 | 28,1000 | 25,3000 | 415 | 10.694,00 |
| 11/9/2007 | 27,9800 | -6,42% | 27,0000 | 28,0000 | 26,9400 | 331 | 9.000,00 |
| 10/9/2007 | 29,9000 | -0,66% | 27,1200 | 29,9000 | 27,1200 | 160 | 4.367,20 |
| 06/9/2007 | 30,1000 | 0,33% | 27,0200 | 30,1000 | 27,0000 | 1.603 | 43.810,00 |
| 04/9/2007 | 30,0000 | -9,09% | 36,0000 | 36,0000 | 29,8000 | 133 | 4.005,80 |
| 03/9/2007 | 33,0000 | -2,65% | 31,0000 | 33,0000 | 31,0000 | 10 | 323,00 |
| 31/8/2007 | 33,9000 | 9,64% | 34,0000 | 34,0000 | 28,5000 | 724 | 22.101,00 |
| 30/8/2007 | 30,9200 | 1,11% | 28,0000 | 33,0000 | 27,6000 | 442 | 12.990,00 |
| 29/8/2007 | 30,5800 | 0,00% | 30,5800 | 30,5800 | 30,5800 | 10 | 306,00 |
| 28/8/2007 | 30,5800 | 10,00% | 30,5800 | 30,5800 | 30,5800 | 1 | 31,00 |
| 27/8/2007 | 27,8000 | 2,96% | 27,8000 | 27,8000 | 27,8000 | 19 | 528,00 |
| 23/8/2007 | 27,0000 | -3,57% | 27,0000 | 27,0000 | 27,0000 | 35 | 945,00 |
| 21/8/2007 | 28,0000 | 0,00% | 30,0000 | 30,0000 | 28,0000 | 21 | 590,00 |
| 20/8/2007 | 28,0000 | 0,00% | 25,5000 | 28,0000 | 25,5000 | 100 | 2.615,00 |
| 13/8/2007 | 28,0000 | 0,00% | 28,0000 | 28,0000 | 28,0000 | 100 | 2.800,00 |
| 10/8/2007 | 28,0000 | -6,04% | 28,6000 | 28,6000 | 27,4000 | 112 | 3.113,00 |
| 09/8/2007 | 29,8000 | -8,31% | 29,8000 | 29,8000 | 29,8000 | 70 | 2.086,00 |
| 07/8/2007 | 32,5000 | -0,91% | 32,8000 | 32,8000 | 32,5000 | 41 | 1.333,00 |
| 06/8/2007 | 32,8000 | -2,03% | 33,5000 | 33,5000 | 32,8000 | 50 | 1.654,00 |
| 03/8/2007 | 33,4800 | 4,62% | 32,3000 | 34,0000 | 31,0000 | 719 | 23.640,88 |
| 02/8/2007 | 32,0000 | 5,12% | 30,0000 | 33,4800 | 28,5000 | 730 | 22.158,90 |
| 01/8/2007 | 30,4400 | -1,17% | 30,4800 | 30,4800 | 28,1000 | 560 | 16.770,00 |
| 31/7/2007 | 30,8000 | -3,45% | 31,9000 | 31,9000 | 28,9000 | 1.368 | 39.833,16 |
| 30/7/2007 | 31,9000 | 0,00% | 31,9000 | 31,9000 | 31,9000 | 120 | 3.828,10 |
| 27/7/2007 | 31,9000 | 8,21% | 32,4000 | 32,4000 | 31,9000 | 63 | 2.028,80 |
| 26/7/2007 | 29,4800 | 7,28% | 30,2200 | 30,2200 | 27,5000 | 7 | 204,90 |
| 25/7/2007 | 27,4800 | 9,92% | 27,5000 | 27,5000 | 23,2000 | 291 | 700.280,00 |
| 24/7/2007 | 25,0000 | 1,63% | 25,0000 | 25,0000 | 25,0000 | 1 | 25,00 |
| 19/7/2007 | 24,6000 | 3,36% | 23,6400 | 25,0000 | 22,0000 | 680 | 16.265,96 |
| 16/7/2007 | 23,8000 | 0,00% | 22,0000 | 23,8000 | 22,0000 | 75 | 1.693,00 |
| 11/7/2007 | 23,8000 | -2,86% | 23,7800 | 23,8000 | 23,7800 | 106 | 2.521,00 |
| 10/7/2007 | 24,5000 | -1,13% | 23,0000 | 25,0000 | 23,0000 | 180 | 4.365,00 |
| 09/7/2007 | 24,7800 | 0,00% | 22,8000 | 25,6000 | 22,8000 | 115 | 2.887,10 |
| 06/7/2007 | 24,7800 | 3,77% | 21,8200 | 24,8000 | 21,8000 | 850 | 20.197,80 |
| 05/7/2007 | 23,8800 | -0,08% | 21,5200 | 24,1800 | 21,5200 | 35 | 826,60 |
| 04/7/2007 | 23,9000 | -0,42% | 21,6000 | 23,9800 | 21,6000 | 80 | 1.868,80 |
| 03/7/2007 | 24,0000 | -1,88% | 25,2000 | 25,2000 | 22,5200 | 711 | 17.615,50 |
| 02/7/2007 | 24,4600 | -0,97% | 22,2800 | 24,6600 | 22,2400 | 200 | 3.635,00 |
| 29/6/2007 | 24,7000 | -0,80% | 22,4400 | 24,9000 | 22,4200 | 177 | 4.349,40 |
| 28/6/2007 | 24,9000 | -0,40% | 25,0000 | 25,4800 | 22,5000 | 530 | 12.911,70 |
| 27/6/2007 | 25,0000 | -1,34% | 27,3000 | 27,3000 | 22,8200 | 500 | 12.049,00 |
| 26/6/2007 | 25,3400 | 2,26% | 22,9800 | 27,2000 | 19,8400 | 3.208 | 67.731,86 |
| 25/6/2007 | 24,7800 | -7,19% | 24,8000 | 24,8000 | 24,7600 | 790 | 19.582,00 |
| 20/6/2007 | 26,7000 | 7,66% | 26,7000 | 26,7000 | 26,7000 | 50 | 1.335,00 |
| 19/6/2007 | 24,8000 | 7,83% | 23,8000 | 24,8000 | 23,8000 | 27 | 661,20 |
| 18/6/2007 | 23,0000 | 1,32% | 23,0000 | 23,0000 | 23,0000 | 17 | 391,00 |
| 15/6/2007 | 22,7000 | 2,44% | 22,8000 | 22,8000 | 22,7000 | 140 | 3.188,80 |
| 14/6/2007 | 22,1600 | 0,00% | 22,9800 | 22,9800 | 21,0000 | 419 | 6.751,00 |
| 13/6/2007 | 22,1600 | 5,52% | 22,1000 | 22,1600 | 22,1000 | 210 | 4.644,00 |
| 12/6/2007 | 21,0000 | 1,94% | 22,4600 | 22,4800 | 18,5400 | 616 | 12.754,04 |
| 11/6/2007 | 20,6000 | 3,10% | 21,9600 | 21,9600 | 18,0000 | 1.418 | 30.004,44 |
| 08/6/2007 | 19,9800 | -1,09% | 20,0000 | 20,4600 | 18,1800 | 1.027 | 13.493,60 |
| 07/6/2007 | 20,2000 | -0,59% | 20,3200 | 20,3200 | 18,4000 | 518 | 9.923,00 |
| 06/6/2007 | 20,3200 | 1,09% | 23,5000 | 23,6000 | 18,1000 | 3.457 | 69.597,62 |
| 05/6/2007 | 20,1000 | 19,64% | 18,3000 | 20,1600 | 18,3000 | 2.729 | 54.623,00 |
| 04/6/2007 | 16,8000 | 20,00% | 15,4000 | 16,8000 | 15,4000 | 1.005 | 16.693,50 |
| 01/6/2007 | 14,0000 | 18,64% | 12,0000 | 14,1600 | 12,0000 | 3.495 | 44.624,90 |
| 31/5/2007 | 11,8000 | 9,46% | 11,3000 | 11,8400 | 10,9000 | 420 | 4.878,30 |
| 30/5/2007 | 10,7800 | 8,89% | 9,9000 | 10,7800 | 9,9000 | 600 | 6.202,00 |
| 29/5/2007 | 9,9000 | 2,27% | 10,0000 | 10,0000 | 9,9000 | 1.738 | 17.332,00 |
| 25/5/2007 | 9,6800 | -1,02% | 9,7000 | 9,7000 | 9,6800 | 130 | 1.259,00 |
| 24/5/2007 | 9,7800 | 0,20% | 9,7800 | 9,7800 | 9,7800 | 50 | 489,00 |
| 23/5/2007 | 9,7600 | 5,40% | 9,5000 | 9,7600 | 9,0200 | 1.050 | 8.877,00 |
| 22/5/2007 | 9,2600 | -2,53% | 9,6000 | 10,0000 | 9,2600 | 638 | 6.315,00 |
| 21/5/2007 | 9,5000 | 1,06% | 9,5000 | 9,5000 | 9,5000 | 6 | 57,00 |
| 18/5/2007 | 9,4000 | 0,43% | 9,5000 | 9,7000 | 9,1000 | 182 | 1.670,00 |
| 17/5/2007 | 9,3600 | -1,27% | 9,3600 | 9,4000 | 9,1000 | 345 | 3.207,00 |
| 16/5/2007 | 9,4800 | 3,04% | 9,3000 | 9,4800 | 9,2000 | 155 | 1.376,40 |
| 15/5/2007 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | 75 | 690,00 |
| 14/5/2007 | 9,2000 | -1,92% | 9,2000 | 9,2000 | 9,2000 | 35 | 322,00 |
| 11/5/2007 | 9,3800 | 4,22% | 9,2000 | 9,3800 | 9,2000 | 5 | 47,00 |
| 10/5/2007 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 30 | 270,00 |
| 04/5/2007 | 9,0000 | 1,12% | 9,0000 | 9,0000 | 9,0000 | 5 | 45,00 |
| 03/5/2007 | 8,9000 | 0,00% | 8,8000 | 8,9000 | 8,8000 | 141 | 1.243,00 |
| 02/5/2007 | 8,9000 | 0,00% | 8,9000 | 8,9200 | 8,8000 | 300 | 2.669,00 |
| 27/4/2007 | 8,9000 | -3,26% | 9,0000 | 9,0000 | 8,9000 | 89 | 797,00 |
| 25/4/2007 | 9,2000 | -6,31% | 9,2000 | 9,2000 | 9,2000 | 15 | ,00 |
| 20/4/2007 | 9,8200 | 7,68% | 8,2400 | 9,8200 | 8,2400 | 15 | 131,10 |
| 19/4/2007 | 9,1200 | 9,88% | 9,1200 | 9,1200 | 9,1200 | 8 | ,00 |
| 18/4/2007 | 8,3000 | 9,79% | 8,3000 | 8,3000 | 8,3000 | 2 | 17,00 |
| 17/4/2007 | 7,5600 | -8,70% | 7,5600 | 7,5600 | 7,5600 | 14 | 106,00 |
| 13/4/2007 | 8,2800 | -9,80% | 8,2800 | 8,2800 | 8,2800 | 9 | 75,00 |
| 12/4/2007 | 9,1800 | 5,52% | 7,8800 | 9,1800 | 7,8800 | 27 | 215,76 |
| 11/4/2007 | 8,7000 | -6,45% | 8,7000 | 8,7000 | 8,7000 | 50 | 435,00 |
| 10/4/2007 | 9,3000 | -1,06% | 9,3000 | 9,3000 | 9,3000 | 100 | 93.000,00 |
| 04/4/2007 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | 50 | 470,00 |
| 03/4/2007 | 9,4000 | 17,50% | 7,9000 | 9,4000 | 7,9000 | 30 | 198,00 |
| 02/4/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 150 | ,00 |
| 28/3/2007 | 8,0000 | -10,11% | 7,2600 | 8,0000 | 7,2600 | 110 | 436,00 |
| 22/3/2007 | 8,9000 | 16,80% | 6,4400 | 8,9000 | 6,4400 | 9 | 70,00 |
| 21/3/2007 | 7,6200 | 19,81% | 7,6200 | 7,6200 | 7,6200 | 4 | ,00 |
| 20/3/2007 | 6,3600 | -18,67% | 6,3600 | 6,3600 | 6,3600 | 2 | 12,36 |
| 19/3/2007 | 7,8200 | -18,88% | 7,8200 | 7,8200 | 7,8200 | 40 | 312,40 |
| 13/3/2007 | 9,6400 | 13,41% | 9,6400 | 9,6400 | 9,6400 | 2 | 19,00 |
| 12/3/2007 | 8,5000 | -14,49% | 8,5000 | 8,5000 | 8,5000 | 10 | 85,00 |
| 09/3/2007 | 9,9400 | 14,25% | 7,4600 | 9,9400 | 7,4600 | 82 | 641,28 |
| 08/3/2007 | 8,7000 | -0,23% | 8,7000 | 8,7000 | 8,7000 | 140 | 1.218,40 |
| 06/3/2007 | 8,7200 | -0,68% | 7,0400 | 8,7200 | 7,0400 | 102 | 721,44 |
| 02/3/2007 | 8,7800 | 12,28% | 7,8200 | 8,7800 | 7,0000 | 228 | 1.841,34 |
| 01/3/2007 | 7,8200 | -19,38% | 7,8200 | 7,8200 | 7,8200 | 40 | 313,00 |
| 28/2/2007 | 9,7000 | -3,00% | 10,0000 | 10,0000 | 8,0200 | 230 | 2.246,00 |
| 12/2/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 100 | 1.000,00 |
| 05/2/2007 | 10,0000 | 11,11% | 9,0000 | 10,0000 | 9,0000 | 121 | 1.140,00 |
| 02/2/2007 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 23 | 207,00 |
| 01/2/2007 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 150 | 1.350,00 |
| 31/1/2007 | 9,0000 | 5,88% | 8,5000 | 9,0000 | 8,5000 | 70 | 605,00 |
| 30/1/2007 | 8,5000 | -1,85% | 8,6600 | 8,6600 | 8,5000 | 34 | ,00 |
| 29/1/2007 | 8,6600 | 0,70% | 8,6000 | 8,6600 | 8,6000 | 85 | 735,50 |
| 26/1/2007 | 8,6000 | -4,44% | 8,6000 | 8,6000 | 8,6000 | 10 | 86,00 |
| 25/1/2007 | 9,0000 | -2,60% | 9,0000 | 9,0000 | 9,0000 | 59 | 531,00 |
| 24/1/2007 | 9,2400 | 20,00% | 9,2400 | 9,2400 | 9,2400 | 100 | 923,56 |
| 22/1/2007 | 7,7000 | -9,84% | 7,7000 | 7,7000 | 7,7000 | 50 | 385,00 |
| 16/1/2007 | 8,5400 | -19,28% | 8,5400 | 8,5400 | 8,5400 | 1 | 9,00 |
| 11/1/2007 | 10,5800 | 0,00% | 10,5800 | 10,5800 | 10,5800 | 79 | 836,00 |
| 09/1/2007 | 10,5800 | 3,73% | 8,2200 | 10,5800 | 8,2200 | 1.001 | 10.588,00 |
| 04/1/2007 | 10,2000 | 6,25% | 10,2000 | 10,2000 | 10,2000 | 25 | 255,00 |
| 02/1/2007 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | 8 | 77,00 |
| 29/12/2006 | 9,6000 | 20,00% | 9,6000 | 9,6000 | 9,6000 | 53 | 509,00 |
| 28/12/2006 | 8,0000 | -20,00% | 8,0000 | 8,0000 | 8,0000 | 25 | 200,00 |
| 19/12/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 35 | 350,00 |
| 18/12/2006 | 10,0000 | -4,76% | 10,0000 | 10,0000 | 10,0000 | 100 | 1.000,00 |
| 15/12/2006 | 10,5000 | -11,62% | 10,5000 | 10,5000 | 10,5000 | 53 | 557,00 |
| 13/12/2006 | 11,8800 | -6,90% | 10,2200 | 11,8800 | 10,2200 | 50 | 553,00 |
| 06/12/2006 | 12,7600 | 7,23% | 12,7600 | 12,7600 | 12,7600 | 1 | 13,00 |
| 01/12/2006 | 11,9000 | 19,00% | 11,9000 | 11,9000 | 11,9000 | 1 | 12,00 |
| 29/11/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 24 | 240,00 |
| 28/11/2006 | 10,0000 | -7,41% | 10,0000 | 10,0000 | 10,0000 | 200 | 2.000,00 |
| 27/11/2006 | 10,8000 | 20,00% | 9,0000 | 10,8000 | 9,0000 | 76 | 694,80 |
| 22/11/2006 | 9,0000 | 2,04% | 8,8200 | 9,0000 | 8,8200 | 710 | 6.264,00 |
| 17/11/2006 | 8,8200 | 19,84% | 8,4400 | 8,8200 | 8,4400 | 235 | 2.059,00 |
| 16/11/2006 | 7,3600 | 0,00% | 7,3600 | 7,3600 | 7,3600 | 775 | 5.704,00 |
| 15/11/2006 | 7,3600 | -16,93% | 7,3600 | 7,3600 | 7,3600 | 1 | 7,00 |
| 09/11/2006 | 8,8600 | 19,73% | 8,8600 | 8,8600 | 8,8600 | 190 | 1.683,90 |
| 07/11/2006 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 100 | 740,00 |
| 03/11/2006 | 7,4000 | 1,09% | 7,3200 | 7,4000 | 7,3200 | 2.005 | 14.679,00 |
| 01/11/2006 | 7,3200 | 1,10% | 7,3200 | 7,3200 | 7,3200 | 70 | 512,20 |
| 31/10/2006 | 7,2400 | -6,22% | 7,2400 | 7,2400 | 7,2400 | 10 | 72,00 |
| 30/10/2006 | 7,7200 | -6,76% | 7,7200 | 7,7200 | 7,7200 | 1 | 8,00 |
| 27/10/2006 | 8,2800 | -6,76% | 8,2800 | 8,2800 | 8,2800 | 80 | 662,00 |
| 25/10/2006 | 8,8800 | 19,35% | 8,8800 | 8,8800 | 8,8800 | 5 | 44,00 |
| 24/10/2006 | 7,4400 | 1,64% | 7,4400 | 7,4400 | 7,4400 | 200 | 1.488,00 |
| 23/10/2006 | 7,3200 | -19,56% | 9,1000 | 9,1000 | 7,3200 | 101 | 917,32 |
| 20/10/2006 | 9,1000 | 13,75% | 9,1000 | 9,1000 | 9,1000 | 75 | 683,00 |
| 19/10/2006 | 8,0000 | 3,36% | 8,0000 | 8,0000 | 8,0000 | 225 | 1.800,00 |
| 18/10/2006 | 7,7400 | 1,84% | 9,0800 | 9,0800 | 7,7400 | 40 | 343,10 |
| 17/10/2006 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 3.594 | 27.314,00 |
| 16/10/2006 | 7,6000 | -14,03% | 7,6000 | 7,6000 | 7,6000 | 1 | 8,00 |
| 13/10/2006 | 8,8400 | 19,78% | 8,8400 | 8,8400 | 8,8400 | 40 | 353,40 |
| 12/10/2006 | 7,3800 | -17,82% | 7,3800 | 7,3800 | 7,3800 | 1 | 7,00 |
| 11/10/2006 | 8,9800 | 19,73% | 8,9800 | 8,9800 | 8,9800 | 40 | 359,22 |
| 10/10/2006 | 7,5000 | -1,83% | 8,9800 | 8,9800 | 7,5000 | 8 | 70,50 |
| 09/10/2006 | 7,6400 | 0,00% | 7,6400 | 7,6400 | 7,6400 | 41 | 313,64 |
| 06/10/2006 | 7,6400 | -14,35% | 7,6400 | 7,6400 | 7,6400 | 1 | 8,00 |
| 05/10/2006 | 8,9200 | 19,57% | 8,9200 | 8,9200 | 8,9200 | 159 | 1.418,00 |
| 04/10/2006 | 7,4600 | -3,37% | 7,4600 | 7,4600 | 7,4600 | 1 | 7,00 |
| 29/9/2006 | 7,7200 | -14,22% | 7,7200 | 7,7200 | 7,7200 | 1 | 8,00 |
| 28/9/2006 | 9,0000 | 11,39% | 9,0000 | 9,0000 | 9,0000 | 1 | 9,00 |
| 27/9/2006 | 8,0800 | -9,62% | 8,0800 | 8,0800 | 8,0800 | 1 | 8,00 |
| 26/9/2006 | 8,9400 | -0,22% | 8,9400 | 8,9400 | 8,9400 | 10 | 89,00 |
| 22/9/2006 | 8,9600 | 10,34% | 8,9600 | 8,9600 | 8,9600 | 30 | 268,60 |
| 21/9/2006 | 8,1200 | -8,76% | 8,1200 | 8,1200 | 8,1200 | 74 | 601,00 |
| 20/9/2006 | 8,9000 | 13,52% | 8,9000 | 8,9000 | 8,9000 | 18 | 160,00 |
| 19/9/2006 | 7,8400 | -17,47% | 7,8400 | 7,8400 | 7,8400 | 1 | 8,00 |
| 18/9/2006 | 9,5000 | -2,26% | 9,5000 | 9,5000 | 9,5000 | 101 | 960,00 |
| 15/9/2006 | 9,7200 | 0,00% | 9,7200 | 9,7200 | 9,7200 | 1 | 10,00 |
| 14/9/2006 | 9,7200 | 0,41% | 10,9000 | 10,9000 | 9,7200 | 19 | 204,44 |
| 13/9/2006 | 9,6800 | -19,06% | 9,6800 | 9,6800 | 9,6800 | 260 | 2.517,20 |
| 08/9/2006 | 11,9600 | 1,53% | 11,9600 | 11,9600 | 11,9600 | 1 | 12,00 |
| 07/9/2006 | 11,7800 | 12,19% | 11,7800 | 11,7800 | 11,7800 | 2 | 24,00 |
| 06/9/2006 | 10,5000 | -15,59% | 10,0200 | 10,5000 | 10,0200 | 285 | 2.951,70 |
| 05/9/2006 | 12,4400 | 18,25% | 12,4400 | 12,4400 | 12,4400 | 1 | 12,00 |
| 04/9/2006 | 10,5200 | -17,81% | 10,2400 | 10,5200 | 10,2400 | 238 | 2.447,20 |
| 31/8/2006 | 12,8000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | 1 | 13,00 |
| 29/8/2006 | 12,8000 | 4,07% | 12,8000 | 12,8000 | 12,8000 | 1 | 13,00 |
| 28/8/2006 | 12,3000 | -3,76% | 10,2400 | 12,3000 | 10,2400 | 134 | 1.384,80 |
| 25/8/2006 | 12,7800 | 16,18% | 12,7800 | 12,7800 | 12,7800 | 2 | 26,00 |
| 24/8/2006 | 11,0000 | -19,83% | 13,9600 | 13,9600 | 11,0000 | 358 | 3.944,00 |
| 23/8/2006 | 13,7200 | 9,06% | 14,0000 | 14,0000 | 13,7200 | 4 | 55,44 |
| 22/8/2006 | 12,5800 | -5,56% | 10,7400 | 12,5800 | 10,7400 | 39 | 445,12 |
| 21/8/2006 | 13,3200 | 6,73% | 10,2200 | 13,3200 | 10,2200 | 102 | 1.048,54 |
| 18/8/2006 | 12,4800 | 17,51% | 12,7200 | 12,7200 | 12,4800 | 101 | 1.284,48 |
| 17/8/2006 | 10,6200 | -19,55% | 10,6200 | 10,6200 | 10,6200 | 4 | 42,00 |
| 16/8/2006 | 13,2000 | 0,00% | 13,2000 | 13,2000 | 13,2000 | 23 | 304,00 |
| 14/8/2006 | 13,2000 | 20,00% | 13,2000 | 13,2000 | 13,2000 | 1 | 13,00 |
| 10/8/2006 | 11,0000 | -9,54% | 11,0000 | 11,0000 | 11,0000 | 1 | 11,00 |
| 09/8/2006 | 12,1600 | -19,89% | 14,4000 | 14,4000 | 12,1600 | 142 | 1.816,32 |
| 08/8/2006 | 15,1800 | 19,91% | 15,1800 | 15,1800 | 15,1800 | 200 | 3.036,00 |
| 07/8/2006 | 12,6600 | 19,89% | 12,6600 | 12,6600 | 12,6600 | 1 | 13,00 |
| 04/8/2006 | 10,5600 | -20,00% | 10,5600 | 10,5600 | 10,5600 | 121 | 1.277,76 |
| 03/8/2006 | 13,2000 | 14,78% | 13,2000 | 13,2000 | 13,2000 | 1 | 13,00 |
| 02/8/2006 | 11,5000 | 15,00% | 11,5000 | 11,5000 | 11,5000 | 6 | 69,00 |
| 01/8/2006 | 10,0000 | -3,85% | 10,0000 | 10,0000 | 10,0000 | 50 | 500,00 |
| 31/7/2006 | 10,4000 | -19,88% | 10,4000 | 10,4000 | 10,4000 | 50 | 520,00 |
| 28/7/2006 | 12,9800 | 12,87% | 12,9800 | 12,9800 | 12,9800 | 10 | 130,00 |
| 27/7/2006 | 11,5000 | 0,00% | 13,0000 | 13,0000 | 9,3000 | 13 | 129,00 |
| 26/7/2006 | 11,5000 | -6,81% | 13,3600 | 13,3600 | 11,5000 | 92 | 1.062,00 |
| 25/7/2006 | 12,3400 | 0,00% | 12,3400 | 12,3400 | 12,3400 | 50 | 617,00 |
| 24/7/2006 | 12,3400 | -8,59% | 12,3400 | 12,3400 | 12,3400 | 10 | 123,00 |
| 21/7/2006 | 13,5000 | 7,14% | 13,5000 | 13,5000 | 13,5000 | 2 | 27,00 |
| 18/7/2006 | 12,6000 | 5,00% | 12,6000 | 12,6000 | 12,6000 | 2 | 25,00 |
| 17/7/2006 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 2 | 24,00 |
| 14/7/2006 | 12,0000 | 9,29% | 12,0000 | 12,0000 | 12,0000 | 2 | ,00 |
| 13/7/2006 | 10,9800 | 4,57% | 10,9800 | 10,9800 | 10,9800 | 2 | ,00 |
| 12/7/2006 | 10,5000 | 5,00% | 10,5000 | 10,5000 | 10,5000 | 2 | ,00 |
| 11/7/2006 | 10,0000 | -8,26% | 10,8400 | 10,8400 | 10,0000 | 155 | ,00 |
| 10/7/2006 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | ,00 | |
| 07/7/2006 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | 145 | ,00 |
| 06/7/2006 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | ,00 | |
| 05/7/2006 | 10,9000 | 13,31% | 7,7200 | 10,9000 | 7,7200 | 232 | ,00 |
| 04/7/2006 | 9,6200 | -19,83% | 12,9000 | 12,9000 | 9,6200 | 97 | ,00 |
| 03/7/2006 | 12,0000 | 8,11% | 12,0000 | 12,0000 | 12,0000 | 2 | 24,00 |
| 30/6/2006 | 11,1000 | 5,71% | 11,1000 | 11,1000 | 11,1000 | 2 | ,00 |
| 29/6/2006 | 10,5000 | 5,00% | 10,5000 | 10,5000 | 10,5000 | 2 | ,00 |
| 28/6/2006 | 10,0000 | -0,99% | 9,5000 | 10,0000 | 9,5000 | 570 | ,00 |
| 27/6/2006 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 26/6/2006 | 10,1000 | -5,61% | 10,1000 | 10,1000 | 10,1000 | 350 | ,00 |
| 23/6/2006 | 10,7000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | ,00 | |
| 22/6/2006 | 10,7000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | ,00 | |
| 21/6/2006 | 10,7000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | ,00 | |
| 20/6/2006 | 10,7000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | ,00 | |
| 19/6/2006 | 10,7000 | 3,88% | 10,7000 | 10,7000 | 10,7000 | 2 | ,00 |
| 16/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 15/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 14/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 13/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 09/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 08/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 07/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 06/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 05/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 02/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 70 | ,00 |
| 01/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 31/5/2006 | 10,3000 | -1,90% | 10,3000 | 10,3000 | 10,3000 | 50 | ,00 |
| 30/5/2006 | 10,5000 | 5,00% | 8,5000 | 10,5000 | 8,5000 | 101 | ,00 |
| 29/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 26/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 25/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 24/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 23/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 22/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 19/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 18/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 17/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 16/5/2006 | 10,0000 | 1,63% | 10,0000 | 10,0000 | 10,0000 | 2 | ,00 |
| 15/5/2006 | 9,8400 | 20,00% | 9,8400 | 9,8400 | 9,8400 | 181 | ,00 |
| 12/5/2006 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 326 | ,00 |
| 11/5/2006 | 8,2000 | -2,84% | 8,3000 | 8,3000 | 8,2000 | 983 | ,00 |
| 10/5/2006 | 8,4400 | 18,87% | 8,4400 | 8,4400 | 8,4400 | 170 | ,00 |
| 09/5/2006 | 7,1000 | -19,13% | 8,7800 | 8,7800 | 7,1000 | 168 | ,00 |
| 08/5/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 05/5/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 04/5/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 03/5/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 02/5/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 28/4/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 27/4/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 26/4/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 25/4/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 20/4/2006 | 8,7800 | 16,76% | 7,5200 | 8,7800 | 7,5200 | 102 | ,00 |
| 19/4/2006 | 7,5200 | -19,83% | 7,5200 | 7,5200 | 7,5200 | 91 | ,00 |
| 18/4/2006 | 9,3800 | 0,00% | 9,3800 | 9,3800 | 9,3800 | ,00 | |
| 13/4/2006 | 9,3800 | 14,39% | 9,3800 | 9,3800 | 9,3800 | 1 | ,00 |
| 12/4/2006 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 11/4/2006 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 10/4/2006 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 07/4/2006 | 8,2000 | -7,87% | 8,9000 | 8,9000 | 8,2000 | 8 | ,00 |
| 06/4/2006 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 1 | ,00 |
| 05/4/2006 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 2 | ,00 |
| 04/4/2006 | 8,9000 | 0,00% | 9,9000 | 9,9000 | 8,9000 | 3 | ,00 |
| 03/4/2006 | 8,9000 | 2,30% | 8,9000 | 8,9000 | 8,9000 | 1 | ,00 |
| 31/3/2006 | 8,7000 | -9,94% | 8,7000 | 8,7000 | 8,7000 | 38 | ,00 |
| 30/3/2006 | 9,6600 | 9,77% | 8,0000 | 9,6600 | 7,9200 | 213 | ,00 |
| 29/3/2006 | 8,8000 | 1,15% | 9,0000 | 9,0000 | 8,8000 | 51 | ,00 |
| 28/3/2006 | 8,7000 | -3,33% | 9,0000 | 9,0000 | 8,1000 | 57 | ,00 |
| 27/3/2006 | 9,0000 | -10,00% | 9,2000 | 9,8800 | 9,0000 | 65 | ,00 |
| 24/3/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 23/3/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 22/3/2006 | 10,0000 | -2,72% | 10,0000 | 10,0000 | 10,0000 | 10 | ,00 |
| 21/3/2006 | 10,2800 | 3,63% | 10,2800 | 10,2800 | 10,2800 | 1 | ,00 |
| 20/3/2006 | 9,9200 | -0,20% | 10,9200 | 10,9200 | 8,9600 | 103 | ,00 |
| 17/3/2006 | 9,9400 | -1,58% | 9,1000 | 9,9400 | 9,1000 | 125 | ,00 |
| 16/3/2006 | 10,1000 | 2,02% | 10,0000 | 10,1000 | 10,0000 | 306 | ,00 |
| 15/3/2006 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | 2 | ,00 |
| 14/3/2006 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | 2 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1998 | 3,85 % | 0,0074 | 649.794 |
| ΜΕΡΚΟ | 36,0000 | 1,69 % | 0,6000 | 20 |
| ΠΕΡΦ | 8,7300 | 1,51 % | 0,1300 | 26.204 |
| CENER | 17,3000 | 1,41 % | 0,2400 | 172.214 |
| ΜΟΗ | 29,9000 | 1,36 % | 0,4000 | 225.249 |
| ΓΚΜΕΖΖ | 0,4790 | 1,27 % | 0,0060 | 106.107 |
| ΣΠΙ | 0,6200 | 0,98 % | 0,0060 | 10.423 |
| AKTR | 9,9000 | 0,51 % | 0,0500 | 184.188 |
| ΦΒΜΕΖΖ | 0,0693 | 0,43 % | 0,0003 | 1.274.415 |
| ΟΠΑΠ | 17,7600 | 0,40 % | 0,0700 | 698.941 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9200 | -3,42 % | -0,1390 | 59.247.717 |
| ΠΕΙΡ | 8,0420 | -2,64 % | -0,2180 | 40.415.178 |
| ΑΛΦΑ | 3,8380 | -3,32 % | -0,1320 | 34.483.594 |
| ΕΤΕ | 14,7800 | -3,46 % | -0,5300 | 29.400.319 |
| ΜΠΕΛΑ | 25,4000 | -1,63 % | -0,4200 | 12.557.081 |
| ΟΠΑΠ | 17,7600 | 0,40 % | 0,0700 | 12.457.360 |
| ΓΕΚΤΕΡΝΑ | 30,2800 | 0,07 % | 0,0200 | 12.289.652 |
| MTLN | 42,0000 | -1,73 % | -0,7400 | 9.890.605 |
| ΔΕΗ | 18,5200 | -0,59 % | -0,1100 | 8.118.327 |
| ΜΟΗ | 29,9000 | 1,36 % | 0,4000 | 6.690.644 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9200 | -3,42 % | 14.974.818 | 59,25εκ. |
| ΑΛΦΑ | 3,8380 | -3,32 % | 8.949.484 | 34,48εκ. |
| ΠΕΙΡ | 8,0420 | -2,64 % | 5.005.109 | 40,42εκ. |
| BYLOT | 1,0380 | -2,63 % | 2.130.344 | 2,23εκ. |
| ΕΤΕ | 14,7800 | -3,46 % | 1.980.075 | 29,40εκ. |
| ΦΒΜΕΖΖ | 0,0693 | 0,43 % | 1.274.415 | 88.814 |
| CREDIA | 1,5000 | -0,66 % | 961.034 | 1,45εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4220 | -1,40 % | 857.929 | 367,7χιλ. |
| ΟΠΑΠ | 17,7600 | 0,40 % | 698.941 | 12,46εκ. |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 2,26εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,8300 | -4,09 % | 129.939 | 0,85 % |
| ΠΡΟΦ | 7,6700 | -0,26 % | 159.973 | 0,64 % |
| ONYX | 1,8450 | 0,27 % | 437.350 | 0,63 % |
| YKNOT | 2,0600 | -1,90 % | 38.013 | 0,50 % |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 0,45 % |
| ΕΥΡΩΒ | 3,9200 | -3,42 % | 14.974.818 | 0,41 % |
| ΠΕΙΡ | 8,0420 | -2,64 % | 5.005.109 | 0,40 % |
| ΓΕΚΤΕΡΝΑ | 30,2800 | 0,07 % | 405.969 | 0,39 % |
| ΑΛΦΑ | 3,8380 | -3,32 % | 8.949.484 | 0,39 % |
| ΜΠΕΛΑ | 25,4000 | -1,63 % | 493.420 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | 0,00 % | 41 | 16,67 % |
| ΠΑΙΡ | 0,9000 | -3,64 % | 726 | 8,57 % |
| ΙΚΤΙΝ | 0,4080 | -4,00 % | 288.691 | 7,53 % |
| ΛΑΝΑΚ | 1,2300 | 0,00 % | 5.012 | 6,50 % |
| ΣΑΝΜΕΖΖ | 0,1998 | 3,85 % | 649.794 | 6,24 % |
| ΙΛΥΔΑ | 5,0000 | -3,47 % | 17.017 | 5,79 % |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 5,71 % |
| EIS | 1,8300 | -4,09 % | 129.939 | 5,66 % |
| ΔΡΟΜΕ | 0,3460 | -7,73 % | 61.452 | 5,60 % |
| OPTIMA | 8,0000 | -4,65 % | 345.236 | 5,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|