| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,4000 | -5,41 % | -0,0800 | 7.574 |
| ΙΑΤΡ | 1,7500 | -4,89 % | -0,0900 | 26.012 |
| ΟΠΤΡΟΝ | 2,1000 | -3,67 % | -0,0800 | 949 |
| ΟΛΠ | 38,5500 | -3,63 % | -1,4500 | 51.450 |
| ΞΥΛΠ | 0,4080 | -2,86 % | -0,0120 | 75 |
| ΙΚΤΙΝ | 0,4435 | -2,74 % | -0,0125 | 210.393 |
| ΙΝΤΕΤ | 1,3200 | -2,22 % | -0,0300 | 6.150 |
| ΕΛΒΕ | 5,2000 | -1,89 % | -0,1000 | 100 |
| ΛΟΥΛΗ | 3,3500 | -1,47 % | -0,0500 | 23.727 |
| ΝΤΟΤΣΟΦΤ | 27,0000 | -1,46 % | -0,4000 | 250 |
Συνεχης ενημερωση
Εριουργία Τρία Αλφα Α.Ε. (ΑΑΑΠ)
9,0000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/10/2005 | 8,0400 | 7,20% | 8,0400 | 8,0400 | 8,0400 | 25 | ,00 |
| 25/10/2005 | 7,5000 | 1,35% | 8,0200 | 8,0200 | 7,5000 | 125 | ,00 |
| 24/10/2005 | 7,4000 | 1,37% | 8,0000 | 8,0000 | 7,4000 | 250 | ,00 |
| 21/10/2005 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 20/10/2005 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 19/10/2005 | 7,3000 | 1,39% | 6,5600 | 7,3000 | 6,5600 | 75 | ,00 |
| 18/10/2005 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 17/10/2005 | 7,2000 | 2,86% | 7,2000 | 7,2000 | 7,2000 | 50 | ,00 |
| 14/10/2005 | 7,0000 | -6,67% | 7,5000 | 7,5000 | 6,7600 | 175 | ,00 |
| 13/10/2005 | 7,5000 | -6,25% | 7,5000 | 7,5000 | 7,5000 | 100 | ,00 |
| 12/10/2005 | 8,0000 | -5,88% | 8,0000 | 8,0000 | 8,0000 | 100 | ,00 |
| 11/10/2005 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 10/10/2005 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 07/10/2005 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 06/10/2005 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 05/10/2005 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 04/10/2005 | 8,5000 | 8,97% | 7,0600 | 8,5000 | 7,0600 | 50 | ,00 |
| 03/10/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 30/9/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 29/9/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 28/9/2005 | 7,8000 | -1,52% | 7,8000 | 7,8200 | 7,8000 | 400 | ,00 |
| 27/9/2005 | 7,9200 | -10,00% | 8,2200 | 8,2200 | 7,9200 | 50 | ,00 |
| 26/9/2005 | 8,8000 | 10,00% | 8,0000 | 8,8000 | 8,0000 | 150 | ,00 |
| 23/9/2005 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 22/9/2005 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 50 | ,00 |
| 21/9/2005 | 8,0000 | -6,54% | 8,0000 | 8,0000 | 8,0000 | 25 | ,00 |
| 20/9/2005 | 8,5600 | -9,89% | 8,7000 | 8,7000 | 8,5600 | 75 | ,00 |
| 19/9/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 16/9/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 75 | ,00 |
| 15/9/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 14/9/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 13/9/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 12/9/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 09/9/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 08/9/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 07/9/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 06/9/2005 | 9,5000 | 3,26% | 9,4000 | 9,5000 | 9,4000 | 400 | ,00 |
| 05/9/2005 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 02/9/2005 | 9,2000 | 6,98% | 8,1000 | 9,2000 | 8,1000 | 400 | ,00 |
| 01/9/2005 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | ,00 | |
| 31/8/2005 | 8,6000 | -0,69% | 8,4200 | 8,6000 | 8,4200 | 125 | ,00 |
| 30/8/2005 | 8,6600 | 9,90% | 8,1600 | 8,6600 | 8,1600 | 375 | ,00 |
| 29/8/2005 | 7,8800 | 4,23% | 6,8200 | 7,8800 | 6,8200 | 75 | ,00 |
| 26/8/2005 | 7,5600 | 0,00% | 7,5600 | 7,5600 | 7,5600 | ,00 | |
| 25/8/2005 | 7,5600 | 0,00% | 7,5600 | 7,5600 | 7,5600 | ,00 | |
| 24/8/2005 | 7,5600 | -0,53% | 7,5600 | 7,5600 | 7,5600 | 25 | ,00 |
| 23/8/2005 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 22/8/2005 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 19/8/2005 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 18/8/2005 | 7,6000 | 4,11% | 7,6000 | 7,6000 | 7,6000 | 25 | ,00 |
| 17/8/2005 | 7,3000 | -9,88% | 7,3000 | 7,3000 | 7,3000 | 50 | ,00 |
| 16/8/2005 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 12/8/2005 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 11/8/2005 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 10/8/2005 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 09/8/2005 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 08/8/2005 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 05/8/2005 | 8,1000 | -0,74% | 8,1000 | 8,1000 | 8,1000 | 25 | ,00 |
| 04/8/2005 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | ,00 | |
| 03/8/2005 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | ,00 | |
| 02/8/2005 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | ,00 | |
| 01/8/2005 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | ,00 | |
| 29/7/2005 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | ,00 | |
| 28/7/2005 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | ,00 | |
| 27/7/2005 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | 100 | ,00 |
| 26/7/2005 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | ,00 | |
| 25/7/2005 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | ,00 | |
| 22/7/2005 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | ,00 | |
| 21/7/2005 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | ,00 | |
| 20/7/2005 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | ,00 | |
| 19/7/2005 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | ,00 | |
| 18/7/2005 | 8,1600 | 0,00% | 8,1600 | 8,1600 | 8,1600 | ,00 | |
| 15/7/2005 | 8,1600 | 20,00% | 8,1600 | 8,1600 | 8,1600 | 25 | ,00 |
| 14/7/2005 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 13/7/2005 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 12/7/2005 | 6,8000 | -0,87% | 6,8000 | 6,8000 | 6,8000 | 75 | ,00 |
| 11/7/2005 | 6,8600 | 0,00% | 6,8600 | 6,8600 | 6,8600 | ,00 | |
| 08/7/2005 | 6,8600 | 9,94% | 5,8000 | 6,8600 | 5,8000 | 275 | ,00 |
| 07/7/2005 | 6,2400 | -9,57% | 6,2400 | 6,2600 | 6,2400 | 275 | ,00 |
| 06/7/2005 | 6,9000 | -7,75% | 6,7600 | 6,9800 | 6,7400 | 975 | ,00 |
| 05/7/2005 | 7,4800 | 0,00% | 7,4800 | 7,4800 | 7,4800 | ,00 | |
| 04/7/2005 | 7,4800 | 0,00% | 7,4800 | 7,4800 | 7,4800 | ,00 | |
| 01/7/2005 | 7,4800 | 0,00% | 7,4800 | 7,4800 | 7,4800 | ,00 | |
| 30/6/2005 | 7,4800 | 0,00% | 7,4800 | 7,4800 | 7,4800 | ,00 | |
| 29/6/2005 | 7,4800 | 0,00% | 7,4800 | 7,4800 | 7,4800 | ,00 | |
| 28/6/2005 | 7,4800 | 0,00% | 7,4800 | 7,4800 | 7,4800 | ,00 | |
| 27/6/2005 | 7,4800 | 0,00% | 7,4800 | 7,4800 | 7,4800 | ,00 | |
| 24/6/2005 | 7,4800 | 0,00% | 7,4800 | 7,4800 | 7,4800 | ,00 | |
| 23/6/2005 | 7,4800 | -0,27% | 6,7600 | 7,4800 | 6,7600 | 75 | ,00 |
| 22/6/2005 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 21/6/2005 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 17/6/2005 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 75 | ,00 |
| 16/6/2005 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 15/6/2005 | 7,5000 | -5,06% | 7,5000 | 7,5000 | 7,5000 | 50 | ,00 |
| 14/6/2005 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 13/6/2005 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 10/6/2005 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 09/6/2005 | 7,9000 | -1,00% | 7,8400 | 7,9000 | 7,8400 | 175 | ,00 |
| 08/6/2005 | 7,9800 | 0,00% | 7,9800 | 7,9800 | 7,9800 | ,00 | |
| 07/6/2005 | 7,9800 | 0,00% | 7,9800 | 7,9800 | 7,9800 | ,00 | |
| 06/6/2005 | 7,9800 | 0,00% | 7,9800 | 7,9800 | 7,9800 | ,00 | |
| 03/6/2005 | 7,9800 | 0,00% | 7,9800 | 7,9800 | 7,9800 | 25 | ,00 |
| 02/6/2005 | 7,9800 | 0,00% | 7,9800 | 7,9800 | 7,9800 | 50 | ,00 |
| 01/6/2005 | 7,9800 | -4,77% | 7,9800 | 7,9800 | 7,9800 | 50 | ,00 |
| 31/5/2005 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 30/5/2005 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 27/5/2005 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 26/5/2005 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 25/5/2005 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 24/5/2005 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 23/5/2005 | 8,3800 | 2,95% | 8,3800 | 8,3800 | 8,3800 | 300 | ,00 |
| 20/5/2005 | 8,1400 | 0,00% | 8,1400 | 8,1400 | 8,1400 | ,00 | |
| 19/5/2005 | 8,1400 | 3,04% | 7,9000 | 8,1400 | 7,9000 | 200 | ,00 |
| 18/5/2005 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 17/5/2005 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 16/5/2005 | 7,9000 | -1,25% | 7,9000 | 7,9000 | 7,9000 | 50 | ,00 |
| 13/5/2005 | 8,0000 | 0,00% | 7,3400 | 8,0000 | 7,3400 | 50 | ,00 |
| 12/5/2005 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 11/5/2005 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 10/5/2005 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 09/5/2005 | 8,0000 | 1,52% | 7,8800 | 8,0000 | 7,8800 | 150 | ,00 |
| 06/5/2005 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | ,00 | |
| 05/5/2005 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | ,00 | |
| 04/5/2005 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | ,00 | |
| 03/5/2005 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | ,00 | |
| 28/4/2005 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | ,00 | |
| 27/4/2005 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | ,00 | |
| 26/4/2005 | 7,8800 | 0,00% | 7,8800 | 7,8800 | 7,8800 | ,00 | |
| 25/4/2005 | 7,8800 | -3,90% | 7,8800 | 7,8800 | 7,8800 | 100 | ,00 |
| 22/4/2005 | 8,2000 | -8,07% | 8,2000 | 8,2000 | 8,2000 | 50 | ,00 |
| 21/4/2005 | 8,9200 | 0,00% | 8,9200 | 8,9200 | 8,9200 | ,00 | |
| 20/4/2005 | 8,9200 | 9,58% | 8,2400 | 8,9400 | 8,2400 | 300 | ,00 |
| 19/4/2005 | 8,1400 | 10,00% | 7,6000 | 8,1400 | 7,6000 | 75 | ,00 |
| 18/4/2005 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 25 | ,00 |
| 15/4/2005 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 14/4/2005 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 13/4/2005 | 7,4000 | -7,50% | 7,9800 | 7,9800 | 7,3600 | 175 | ,00 |
| 12/4/2005 | 8,0000 | 0,00% | 7,2400 | 8,0000 | 7,2400 | 100 | ,00 |
| 11/4/2005 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 25 | ,00 |
| 08/4/2005 | 8,0000 | 2,56% | 7,8000 | 8,0000 | 7,8000 | 125 | ,00 |
| 07/4/2005 | 7,8000 | -3,47% | 7,3200 | 7,8000 | 7,3200 | 175 | ,00 |
| 06/4/2005 | 8,0800 | 0,00% | 8,0800 | 8,0800 | 8,0800 | ,00 | |
| 05/4/2005 | 8,0800 | 9,78% | 7,9600 | 8,0800 | 7,9600 | 225 | ,00 |
| 04/4/2005 | 7,3600 | -6,84% | 7,3800 | 7,3800 | 7,3600 | 100 | ,00 |
| 01/4/2005 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | 100 | ,00 |
| 31/3/2005 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 30/3/2005 | 7,9000 | -3,66% | 7,6000 | 8,1000 | 7,4000 | 450 | ,00 |
| 29/3/2005 | 8,2000 | -9,89% | 8,2000 | 8,2000 | 8,2000 | 25 | ,00 |
| 24/3/2005 | 9,1000 | 9,90% | 8,3400 | 9,1000 | 8,3400 | 800 | ,00 |
| 23/3/2005 | 8,2800 | 9,52% | 8,2800 | 8,2800 | 8,2800 | 25 | ,00 |
| 22/3/2005 | 7,5600 | 0,27% | 7,5600 | 7,5600 | 7,5600 | 50 | ,00 |
| 21/3/2005 | 7,5400 | -6,91% | 7,5400 | 7,5400 | 7,5400 | 25 | ,00 |
| 18/3/2005 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 150 | ,00 |
| 17/3/2005 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 100 | ,00 |
| 16/3/2005 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 75 | ,00 |
| 15/3/2005 | 8,1000 | 0,25% | 8,1000 | 8,1400 | 8,1000 | 300 | ,00 |
| 11/3/2005 | 8,0800 | -9,82% | 8,0800 | 8,0800 | 8,0800 | 400 | ,00 |
| 10/3/2005 | 8,9600 | 0,00% | 8,9600 | 8,9600 | 8,9600 | ,00 | |
| 09/3/2005 | 8,9600 | -0,44% | 8,9600 | 8,9600 | 8,9600 | 450 | ,00 |
| 08/3/2005 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 07/3/2005 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 04/3/2005 | 9,0000 | 2,04% | 8,8000 | 9,0000 | 8,8000 | 125 | ,00 |
| 03/3/2005 | 8,8200 | 0,00% | 8,8200 | 8,8200 | 8,8200 | 25 | ,00 |
| 02/3/2005 | 8,8200 | -10,00% | 8,8200 | 8,8200 | 8,8200 | 50 | ,00 |
| 01/3/2005 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 28/2/2005 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 25/2/2005 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 24/2/2005 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 23/2/2005 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 22/2/2005 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 25 | ,00 |
| 21/2/2005 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 25 | ,00 |
| 18/2/2005 | 9,8000 | -0,81% | 9,8000 | 9,8000 | 9,8000 | 50 | ,00 |
| 17/2/2005 | 9,8800 | 0,00% | 9,8800 | 9,8800 | 9,8800 | ,00 | |
| 16/2/2005 | 9,8800 | 0,00% | 9,8800 | 9,8800 | 9,8800 | ,00 | |
| 15/2/2005 | 9,8800 | -0,20% | 9,8800 | 9,8800 | 9,8800 | 25 | ,00 |
| 14/2/2005 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 11/2/2005 | 9,9000 | 1,02% | 9,9000 | 9,9000 | 9,9000 | 25 | ,00 |
| 10/2/2005 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 09/2/2005 | 9,8000 | 10,36% | 9,7600 | 9,8000 | 9,7600 | 100 | ,00 |
| 08/2/2005 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,8800 | ,00 | |
| 07/2/2005 | 8,8800 | -0,45% | 8,8000 | 8,8800 | 8,5000 | 350 | ,00 |
| 04/2/2005 | 8,9200 | 0,22% | 8,9200 | 8,9200 | 8,9200 | 100 | ,00 |
| 03/2/2005 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 350 | ,00 |
| 02/2/2005 | 8,9000 | -1,33% | 9,2000 | 9,2000 | 8,9000 | 100 | ,00 |
| 01/2/2005 | 9,0200 | 0,00% | 9,0200 | 9,0200 | 9,0200 | ,00 | |
| 31/1/2005 | 9,0200 | -8,70% | 9,0800 | 9,0800 | 9,0200 | 75 | ,00 |
| 28/1/2005 | 9,8800 | 4,00% | 9,8800 | 9,8800 | 9,8800 | 25 | ,00 |
| 27/1/2005 | 9,5000 | 3,26% | 9,4000 | 9,5000 | 9,4000 | 125 | ,00 |
| 26/1/2005 | 9,2000 | 3,37% | 9,2000 | 9,2000 | 9,2000 | 50 | ,00 |
| 25/1/2005 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 200 | ,00 |
| 24/1/2005 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 150 | ,00 |
| 21/1/2005 | 8,9000 | -6,32% | 8,9000 | 8,9000 | 8,9000 | 75 | ,00 |
| 20/1/2005 | 9,5000 | 5,32% | 9,5000 | 9,5000 | 9,5000 | 150 | ,00 |
| 19/1/2005 | 9,0200 | 0,00% | 9,0200 | 9,0200 | 9,0200 | 300 | ,00 |
| 18/1/2005 | 9,0200 | -1,74% | 9,0200 | 9,0200 | 9,0200 | 25 | ,00 |
| 17/1/2005 | 9,1800 | -0,22% | 9,1400 | 9,1800 | 9,1400 | 100 | ,00 |
| 14/1/2005 | 9,2000 | 2,68% | 9,0000 | 9,2000 | 9,0000 | 50 | ,00 |
| 13/1/2005 | 8,9600 | 0,00% | 8,9600 | 8,9600 | 8,9600 | ,00 | |
| 12/1/2005 | 8,9600 | 0,00% | 8,9600 | 8,9600 | 8,9600 | ,00 | |
| 11/1/2005 | 8,9600 | -1,10% | 9,5000 | 9,5000 | 8,4200 | 375 | ,00 |
| 10/1/2005 | 9,0600 | -19,40% | 9,0600 | 9,0600 | 9,0000 | 480 | ,00 |
| 07/1/2005 | 11,2400 | 0,00% | 11,2400 | 11,2400 | 11,2400 | ,00 | |
| 05/1/2005 | 11,2400 | 0,00% | 11,2400 | 11,2400 | 11,2400 | ,00 | |
| 04/1/2005 | 11,2400 | 0,00% | 11,2400 | 11,2400 | 11,2400 | ,00 | |
| 03/1/2005 | 11,2400 | -9,94% | 12,3600 | 12,3600 | 11,2400 | 225 | ,00 |
| 31/12/2004 | 12,4800 | 3,83% | 13,4000 | 13,4000 | 11,7000 | 200 | ,00 |
| 30/12/2004 | 12,0200 | 9,87% | 10,9000 | 12,0200 | 9,6400 | 450 | ,00 |
| 29/12/2004 | 10,9400 | 0,00% | 10,9400 | 10,9400 | 10,9400 | 25 | ,00 |
| 28/12/2004 | 10,9400 | 11,86% | 9,7600 | 10,9400 | 9,7600 | 275 | ,00 |
| 27/12/2004 | 9,7800 | -0,20% | 9,7800 | 9,7800 | 9,7800 | 175 | ,00 |
| 24/12/2004 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | ,00 | |
| 23/12/2004 | 9,8000 | -1,61% | 8,9200 | 9,8000 | 8,9000 | 175 | ,00 |
| 22/12/2004 | 9,9600 | -0,40% | 9,9600 | 9,9600 | 9,9600 | 275 | ,00 |
| 21/12/2004 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 20/12/2004 | 10,0000 | 3,09% | 9,2200 | 10,0000 | 9,2200 | 300 | ,00 |
| 17/12/2004 | 9,7000 | -11,98% | 9,7000 | 9,7000 | 9,7000 | 50 | ,00 |
| 16/12/2004 | 11,0200 | 9,54% | 9,2400 | 11,0200 | 9,2200 | 350 | ,00 |
| 15/12/2004 | 10,0600 | 0,00% | 10,0600 | 10,0600 | 10,0600 | ,00 | |
| 14/12/2004 | 10,0600 | 0,00% | 10,0600 | 10,0600 | 10,0600 | ,00 | |
| 13/12/2004 | 10,0600 | 0,00% | 10,0600 | 10,0600 | 10,0600 | ,00 | |
| 10/12/2004 | 10,0600 | 10,07% | 9,1600 | 10,0600 | 9,1600 | 200 | ,00 |
| 09/12/2004 | 9,1400 | -3,18% | 9,1400 | 9,1400 | 9,1400 | 175 | ,00 |
| 08/12/2004 | 9,4400 | 0,00% | 9,4400 | 9,4400 | 9,4400 | 50 | ,00 |
| 07/12/2004 | 9,4400 | 0,00% | 9,4400 | 9,4400 | 9,4400 | ,00 | |
| 06/12/2004 | 9,4400 | 0,00% | 9,4400 | 9,4400 | 9,4400 | ,00 | |
| 03/12/2004 | 9,4400 | -11,61% | 9,4200 | 9,4400 | 9,4200 | 300 | ,00 |
| 02/12/2004 | 10,6800 | 10,10% | 10,2000 | 10,6800 | 10,2000 | 175 | ,00 |
| 01/12/2004 | 9,7000 | -0,21% | 9,7000 | 9,7000 | 9,7000 | 50 | ,00 |
| 30/11/2004 | 9,7200 | 0,00% | 9,7200 | 9,7200 | 9,7200 | ,00 | |
| 29/11/2004 | 9,7200 | -11,64% | 9,7000 | 9,7200 | 9,7000 | 300 | ,00 |
| 26/11/2004 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 25/11/2004 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 24/11/2004 | 11,0000 | -0,72% | 11,0000 | 11,0000 | 11,0000 | 50 | ,00 |
| 23/11/2004 | 11,0800 | -0,18% | 11,0800 | 11,0800 | 11,0800 | 125 | ,00 |
| 22/11/2004 | 11,1000 | 0,00% | 11,1000 | 11,1000 | 11,1000 | ,00 | |
| 19/11/2004 | 11,1000 | 0,00% | 11,1000 | 11,1000 | 11,1000 | ,00 | |
| 18/11/2004 | 11,1000 | 0,00% | 11,1000 | 11,1000 | 11,1000 | ,00 | |
| 17/11/2004 | 11,1000 | 0,00% | 11,1000 | 11,1000 | 11,1000 | ,00 | |
| 16/11/2004 | 11,1000 | 0,00% | 11,0800 | 11,1000 | 11,0800 | 125 | ,00 |
| 15/11/2004 | 11,1000 | 0,00% | 11,1000 | 11,1000 | 11,1000 | 250 | ,00 |
| 12/11/2004 | 11,1000 | 0,00% | 11,1000 | 11,1000 | 11,1000 | ,00 | |
| 11/11/2004 | 11,1000 | 0,00% | 11,1000 | 11,1000 | 11,1000 | ,00 | |
| 10/11/2004 | 11,1000 | 0,00% | 11,1000 | 11,1000 | 11,1000 | ,00 | |
| 09/11/2004 | 11,1000 | 0,00% | 11,1000 | 11,1000 | 11,1000 | ,00 | |
| 08/11/2004 | 11,1000 | 0,00% | 11,1000 | 11,1000 | 11,1000 | ,00 | |
| 05/11/2004 | 11,1000 | 11,00% | 10,5000 | 11,1000 | 10,5000 | 200 | ,00 |
| 04/11/2004 | 10,0000 | 9,65% | 10,0000 | 10,0000 | 10,0000 | 25 | ,00 |
| 03/11/2004 | 9,1200 | 0,00% | 9,1200 | 9,1200 | 9,1200 | ,00 | |
| 02/11/2004 | 9,1200 | 0,00% | 9,1200 | 9,1200 | 9,1200 | ,00 | |
| 01/11/2004 | 9,1200 | 0,00% | 9,1200 | 9,1200 | 9,1200 | ,00 | |
| 29/10/2004 | 9,1200 | 0,00% | 9,1200 | 9,1200 | 9,1200 | ,00 | |
| 27/10/2004 | 9,1200 | 0,00% | 9,1200 | 9,1200 | 9,1200 | ,00 | |
| 26/10/2004 | 9,1200 | 0,00% | 9,1200 | 9,1200 | 9,1200 | ,00 | |
| 25/10/2004 | 9,1200 | 0,00% | 9,1200 | 9,1200 | 9,1200 | ,00 | |
| 22/10/2004 | 9,1200 | 0,00% | 9,1200 | 9,1200 | 9,1200 | ,00 | |
| 21/10/2004 | 9,1200 | 0,00% | 9,1200 | 9,1200 | 9,1200 | ,00 | |
| 20/10/2004 | 9,1200 | 0,00% | 9,1200 | 9,1200 | 9,1200 | ,00 | |
| 19/10/2004 | 9,1200 | 0,00% | 9,1200 | 9,1200 | 9,1200 | ,00 | |
| 18/10/2004 | 9,1200 | 0,00% | 9,1200 | 9,1200 | 9,1200 | ,00 | |
| 15/10/2004 | 9,1200 | 0,00% | 9,1200 | 9,1200 | 9,1200 | ,00 | |
| 14/10/2004 | 9,1200 | 0,00% | 9,1200 | 9,1200 | 9,1200 | ,00 | |
| 13/10/2004 | 9,1200 | 0,00% | 9,1200 | 9,1200 | 9,1200 | ,00 | |
| 12/10/2004 | 9,1200 | -6,17% | 9,1200 | 9,1200 | 9,1200 | 50 | ,00 |
| 11/10/2004 | 9,7200 | 0,00% | 9,7200 | 9,7200 | 9,7200 | ,00 | |
| 08/10/2004 | 9,7200 | 0,00% | 9,7200 | 9,7200 | 9,7200 | ,00 | |
| 07/10/2004 | 9,7200 | 0,00% | 9,7200 | 9,7200 | 9,7200 | ,00 | |
| 06/10/2004 | 9,7200 | -11,48% | 10,9800 | 10,9800 | 9,7200 | 450 | ,00 |
| 05/10/2004 | 10,9800 | 8,93% | 10,0800 | 10,9800 | 10,0000 | 175 | ,00 |
| 04/10/2004 | 10,0800 | 12,00% | 9,8800 | 10,0800 | 8,5400 | 925 | ,00 |
| 01/10/2004 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 30/9/2004 | 9,0000 | 1,35% | 9,0000 | 9,0000 | 9,0000 | 25 | ,00 |
| 29/9/2004 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,8800 | ,00 | |
| 28/9/2004 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,8800 | ,00 | |
| 27/9/2004 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,8800 | ,00 | |
| 24/9/2004 | 8,8800 | 0,00% | 8,8800 | 8,8800 | 8,8800 | ,00 | |
| 23/9/2004 | 8,8800 | -2,42% | 8,9800 | 8,9800 | 8,8800 | 100 | ,00 |
| 22/9/2004 | 9,1000 | -9,00% | 9,1000 | 9,1000 | 9,1000 | 25 | ,00 |
| 21/9/2004 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 20/9/2004 | 10,0000 | 11,11% | 9,9000 | 10,0000 | 9,9000 | 575 | ,00 |
| 17/9/2004 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 16/9/2004 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 15/9/2004 | 9,0000 | -11,59% | 9,0800 | 9,0800 | 9,0000 | 150 | ,00 |
| 14/9/2004 | 10,1800 | 10,65% | 9,2000 | 10,2000 | 9,2000 | 175 | ,00 |
| 13/9/2004 | 9,2000 | 2,22% | 9,1800 | 9,2000 | 9,1800 | 50 | ,00 |
| 10/9/2004 | 9,0000 | 6,13% | 9,0000 | 9,0000 | 9,0000 | 75 | ,00 |
| 09/9/2004 | 8,4800 | 6,00% | 8,9400 | 8,9400 | 8,4800 | 75 | ,00 |
| 08/9/2004 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 07/9/2004 | 8,0000 | -5,44% | 8,0000 | 8,0000 | 8,0000 | 125 | ,00 |
| 06/9/2004 | 8,4600 | 0,95% | 8,4800 | 8,4800 | 8,4600 | 150 | ,00 |
| 03/9/2004 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 02/9/2004 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | ,00 | |
| 01/9/2004 | 8,3800 | 0,00% | 8,3800 | 8,3800 | 8,3800 | 75 | ,00 |
| 31/8/2004 | 8,3800 | -9,31% | 8,6000 | 8,9800 | 8,3800 | 300 | ,00 |
| 30/8/2004 | 9,2400 | 0,00% | 9,2400 | 9,2400 | 9,2400 | ,00 | |
| 27/8/2004 | 9,2400 | -2,53% | 8,7200 | 9,2400 | 8,5200 | 525 | ,00 |
| 26/8/2004 | 9,4800 | -5,95% | 9,1400 | 9,4800 | 9,0600 | 550 | ,00 |
| 25/8/2004 | 10,0800 | -0,98% | 9,1600 | 11,3800 | 9,1600 | 650 | ,00 |
| 24/8/2004 | 10,1800 | 10,65% | 10,1800 | 10,1800 | 10,1800 | 25 | ,00 |
| 23/8/2004 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 20/8/2004 | 9,2000 | 0,00% | 9,1800 | 9,2000 | 9,1800 | 50 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9700 | 8,38 % | 0,0750 | 12.903 |
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 0,0450 | 2.380 |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 0,0450 | 5.088 |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 0,1200 | 83.602 |
| ΑΑΑΚ | 6,3500 | 5,83 % | 0,3500 | 20 |
| ΤΖΚΑ | 1,4150 | 4,81 % | 0,0650 | 24.796 |
| ΒΙΟΚΑ | 1,8400 | 4,55 % | 0,0800 | 50.267 |
| ΣΑΝΜΕΖΖ | 0,1898 | 4,40 % | 0,0080 | 49.687 |
| ΑΒΑΞ | 2,3800 | 3,25 % | 0,0750 | 126.096 |
| CENER | 15,1400 | 2,99 % | 0,4400 | 745.338 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 42,8400 | 1,52 % | 0,6400 | 21.000.657 |
| ΑΛΦΑ | 3,6050 | 2,41 % | 0,0850 | 20.616.450 |
| ΠΕΙΡ | 7,0100 | 1,86 % | 0,1280 | 20.292.434 |
| ΕΤΕ | 13,0000 | 1,56 % | 0,2000 | 19.740.163 |
| ΔΕΗ | 17,0900 | 0,77 % | 0,1300 | 18.426.669 |
| ΕΥΡΩΒ | 3,3990 | 1,46 % | 0,0490 | 12.592.874 |
| CENER | 15,1400 | 2,99 % | 0,4400 | 11.223.637 |
| BOCHGR | 8,0800 | 0,00 % | 0,0000 | 10.971.243 |
| ΟΠΑΠ | 17,2000 | 0,00 % | 0,0000 | 9.911.217 |
| ΟΤΕ | 17,0900 | 2,34 % | 0,3900 | 8.517.676 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,6050 | 2,41 % | 5.744.807 | 20,62εκ. |
| ΙΝΛΟΤ | 1,0840 | 0,56 % | 3.719.763 | 4,02εκ. |
| ΕΥΡΩΒ | 3,3990 | 1,46 % | 3.719.466 | 12,59εκ. |
| ΠΕΙΡ | 7,0100 | 1,86 % | 2.920.625 | 20,29εκ. |
| ΕΤΕ | 13,0000 | 1,56 % | 1.521.745 | 19,74εκ. |
| BOCHGR | 8,0800 | 0,00 % | 1.358.411 | 10,97εκ. |
| ΔΕΗ | 17,0900 | 0,77 % | 1.082.367 | 18,43εκ. |
| CENER | 15,1400 | 2,99 % | 745.338 | 11,22εκ. |
| ΟΠΑΠ | 17,2000 | 0,00 % | 576.953 | 9,91εκ. |
| CREDIA | 1,5000 | 2,32 % | 538.968 | 799,8χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4150 | 4,81 % | 24.796 | 0,81 % |
| EIS | 1,7080 | 2,64 % | 108.317 | 0,71 % |
| ΚΥΡΙΟ | 2,2000 | 0,00 % | 39.035 | 0,51 % |
| ΕΧΑΕ | 5,9900 | 0,34 % | 229.100 | 0,38 % |
| CENER | 15,1400 | 2,99 % | 745.338 | 0,35 % |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 83.602 | 0,35 % |
| MTLN | 42,8400 | 1,52 % | 495.049 | 0,35 % |
| BOCHGR | 8,0800 | 0,00 % | 1.358.411 | 0,31 % |
| ΕΚΤΕΡ | 2,9800 | 2,05 % | 81.984 | 0,31 % |
| ΔΕΗ | 17,0900 | 0,77 % | 1.082.367 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9700 | 8,38 % | 12.903 | 10,06 % |
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 2.380 | 9,73 % |
| ΣΙΔΜΑ | 1,7350 | 2,06 % | 14.819 | 9,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 100 | 9,24 % |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 83.602 | 8,33 % |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 5.088 | 8,11 % |
| ΑΑΑΚ | 6,3500 | 5,83 % | 20 | 7,50 % |
| ΚΥΡΙΟ | 2,2000 | 0,00 % | 39.035 | 7,27 % |
| ΙΑΤΡ | 1,7500 | -4,89 % | 26.012 | 6,52 % |
| ΠΡΔ | 0,4400 | 1,85 % | 27.320 | 6,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|