| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,2070 | -3,72 % | -0,0080 | 7.000 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 16.667 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΕΛΙΝ | 2,4500 | -2,00 % | -0,0500 | 4.425 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΦΡΛΚ | 4,5650 | -1,51 % | -0,0700 | 69.329 |
| ΣΕΝΤΡ | 0,3300 | -1,49 % | -0,0050 | 570 |
| ΓΚΜΕΖΖ | 0,4870 | -1,22 % | -0,0060 | 27.074 |
| ΕΛΣΤΡ | 2,4300 | -1,22 % | -0,0300 | 2.000 |
Συνεχης ενημερωση
AVE Α.Ε. (ΑΒΕ)
0,5200 €
0,0060 (1,17%)
- Άνοιγμα 0,5200
- Υψηλό 0,5260
- Χαμηλό 0,5200
- Όγκος 2.000
- Τζίρος 1.040 €
- Πράξεις 4
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/4/2006 | 4,5800 | 1,10% | 4,6200 | 4,6600 | 4,5600 | 67.699 | 312.912,00 |
| 25/4/2006 | 4,5300 | -3,21% | 4,6800 | 4,6800 | 4,5100 | 28.921 | 132.153,36 |
| 20/4/2006 | 4,6800 | -2,30% | 4,8300 | 4,8500 | 4,6600 | 13.680 | 64.699,10 |
| 19/4/2006 | 4,7900 | 1,27% | 4,7900 | 4,8900 | 4,7500 | 44.975 | 216.747,38 |
| 18/4/2006 | 4,7300 | 1,94% | 4,7700 | 4,8300 | 4,7100 | 129.001 | 614.684,68 |
| 13/4/2006 | 4,6400 | 7,91% | 4,3200 | 4,6800 | 4,3200 | 224.769 | 1.016.609,40 |
| 12/4/2006 | 4,3000 | 4,12% | 4,1100 | 4,4400 | 4,1100 | 157.817 | 674.638,84 |
| 11/4/2006 | 4,1300 | -1,43% | 4,1900 | 4,1900 | 4,0100 | 62.756 | 256.973,48 |
| 10/4/2006 | 4,1900 | 1,45% | 4,1500 | 4,2400 | 4,1500 | 35.993 | 150.712,00 |
| 07/4/2006 | 4,1300 | 5,36% | 3,8800 | 4,1500 | 3,8400 | 157.261 | 639.188,44 |
| 06/4/2006 | 3,9200 | 2,89% | 3,8100 | 3,9200 | 3,8100 | 19.482 | 75.660,60 |
| 05/4/2006 | 3,8100 | 0,53% | 3,8100 | 3,8100 | 3,7700 | 19.694 | 74.627,00 |
| 04/4/2006 | 3,7900 | -1,30% | 3,8400 | 3,8600 | 3,7700 | 6.070 | 23.100,68 |
| 03/4/2006 | 3,8400 | 0,00% | 3,8800 | 3,9600 | 3,8300 | 11.554 | 45.009,48 |
| 31/3/2006 | 3,8400 | 0,26% | 3,8300 | 3,8800 | 3,7900 | 20.200 | 77.660,60 |
| 30/3/2006 | 3,8300 | -0,26% | 3,8300 | 3,8300 | 3,7700 | 29.198 | 110.846,40 |
| 29/3/2006 | 3,8400 | 0,26% | 3,8600 | 3,9200 | 3,8300 | 11.501 | 44.322,04 |
| 28/3/2006 | 3,8300 | -1,29% | 3,7500 | 3,8400 | 3,7200 | 68.596 | 257.410,12 |
| 27/3/2006 | 3,8800 | -2,27% | 3,9200 | 3,9700 | 3,8600 | 14.978 | 58.772,10 |
| 24/3/2006 | 3,9700 | 1,28% | 3,9200 | 3,9900 | 3,8800 | 20.739 | 81.977,12 |
| 23/3/2006 | 3,9200 | 0,51% | 3,9200 | 3,9600 | 3,9000 | 11.235 | 44.139,60 |
| 22/3/2006 | 3,9000 | -1,76% | 3,9200 | 3,9600 | 3,8600 | 24.878 | 97.381,80 |
| 21/3/2006 | 3,9700 | 2,85% | 3,8800 | 4,0100 | 3,8800 | 65.895 | 261.713,76 |
| 20/3/2006 | 3,8600 | 3,76% | 3,7900 | 3,9600 | 3,7500 | 57.947 | 224.376,90 |
| 17/3/2006 | 3,7200 | 0,54% | 3,7000 | 3,7900 | 3,7000 | 40.246 | 149.825,16 |
| 16/3/2006 | 3,7000 | -0,80% | 3,8300 | 3,8300 | 3,6600 | 74.361 | 278.559,80 |
| 15/3/2006 | 3,7300 | 7,49% | 3,6400 | 3,8100 | 3,6400 | 78.713 | 293.176,80 |
| 14/3/2006 | 3,4700 | -0,86% | 3,5000 | 3,5000 | 3,4100 | 14.635 | 50.271,20 |
| 13/3/2006 | 3,5000 | 0,86% | 3,4300 | 3,5400 | 3,4300 | 25.834 | 90.132,10 |
| 10/3/2006 | 3,4700 | -0,86% | 3,4700 | 3,5000 | 3,3900 | 18.086 | 62.621,00 |
| 09/3/2006 | 3,5000 | 2,04% | 3,5000 | 3,5800 | 3,4100 | 28.796 | 100.858,80 |
| 08/3/2006 | 3,4300 | 1,18% | 3,3100 | 3,5000 | 3,0900 | 74.719 | 246.759,10 |
| 07/3/2006 | 3,3900 | -7,88% | 3,4800 | 3,5800 | 3,3300 | 77.490 | 265.137,12 |
| 03/3/2006 | 3,6800 | 0,00% | 3,7000 | 3,7200 | 3,6000 | 19.569 | 71.074,12 |
| 02/3/2006 | 3,6800 | -1,08% | 3,7200 | 3,7200 | 3,6200 | 38.025 | 139.166,60 |
| 01/3/2006 | 3,7200 | -1,85% | 3,7900 | 3,7900 | 3,6600 | 67.947 | 252.073,36 |
| 28/2/2006 | 3,7900 | 2,99% | 3,7000 | 3,8300 | 3,7000 | 44.160 | 166.360,40 |
| 27/2/2006 | 3,6800 | -2,39% | 3,7000 | 3,7000 | 3,6400 | 52.725 | 193.525,40 |
| 24/2/2006 | 3,7700 | -0,53% | 3,7900 | 3,8600 | 3,7000 | 47.868 | 181.133,70 |
| 23/2/2006 | 3,7900 | -1,04% | 3,8300 | 3,8800 | 3,7000 | 38.128 | 144.365,66 |
| 22/2/2006 | 3,8300 | 0,00% | 3,9000 | 3,9400 | 3,7900 | 95.946 | 372.973,10 |
| 21/2/2006 | 3,8300 | 0,52% | 3,9000 | 3,9900 | 3,7900 | 104.043 | 404.919,22 |
| 20/2/2006 | 3,8100 | 8,86% | 3,5600 | 3,8400 | 3,5600 | 174.271 | 654.201,00 |
| 17/2/2006 | 3,5000 | 2,04% | 3,3900 | 3,5400 | 3,3900 | 68.063 | 237.945,04 |
| 16/2/2006 | 3,4300 | 0,00% | 3,5200 | 3,5600 | 3,3700 | 21.988 | 76.002,00 |
| 15/2/2006 | 3,4300 | -2,56% | 3,5000 | 3,6000 | 3,4100 | 36.796 | 129.548,96 |
| 14/2/2006 | 3,5200 | 3,83% | 3,3900 | 3,6200 | 3,3900 | 50.760 | 180.043,60 |
| 13/2/2006 | 3,3900 | -1,74% | 3,3700 | 3,4700 | 3,3300 | 37.925 | 128.095,88 |
| 10/2/2006 | 3,4500 | -1,43% | 3,5000 | 3,5000 | 3,3900 | 48.438 | 167.000,80 |
| 09/2/2006 | 3,5000 | -1,69% | 3,5600 | 3,6200 | 3,4800 | 75.566 | 267.983,40 |
| 08/2/2006 | 3,5600 | -1,11% | 3,6000 | 3,7000 | 3,5400 | 42.395 | 152.957,40 |
| 07/2/2006 | 3,6000 | 1,12% | 3,6200 | 3,6600 | 3,5600 | 104.085 | 375.247,54 |
| 06/2/2006 | 3,5600 | 3,19% | 3,5800 | 3,6000 | 3,4800 | 71.664 | 254.334,92 |
| 03/2/2006 | 3,4500 | -0,86% | 3,5600 | 3,6600 | 3,3900 | 64.835 | 230.671,92 |
| 02/2/2006 | 3,4800 | 5,78% | 3,2900 | 3,6200 | 3,2900 | 103.285 | 357.590,90 |
| 01/2/2006 | 3,2900 | 1,23% | 3,2500 | 3,2900 | 3,1400 | 39.765 | 129.082,36 |
| 31/1/2006 | 3,2500 | 0,00% | 3,2500 | 3,3900 | 3,2200 | 25.807 | 84.751,10 |
| 30/1/2006 | 3,2500 | -3,56% | 3,3500 | 3,3700 | 3,2400 | 8.436 | 27.813,10 |
| 27/1/2006 | 3,3700 | 0,60% | 3,3500 | 3,4100 | 3,2500 | 42.039 | 139.893,20 |
| 26/1/2006 | 3,3500 | -2,90% | 3,4500 | 3,4500 | 3,2700 | 12.925 | 43.439,60 |
| 25/1/2006 | 3,4500 | 0,58% | 3,4500 | 3,5000 | 3,3300 | 16.860 | 57.756,88 |
| 24/1/2006 | 3,4300 | 1,78% | 3,4100 | 3,4800 | 3,4100 | 29.926 | 102.740,20 |
| 23/1/2006 | 3,3700 | -0,59% | 3,3700 | 3,4700 | 3,2500 | 20.042 | 66.922,20 |
| 20/1/2006 | 3,3900 | -3,14% | 3,5000 | 3,5800 | 3,3500 | 31.050 | 107.905,44 |
| 19/1/2006 | 3,5000 | 11,46% | 3,1400 | 3,6000 | 3,1400 | 199.068 | 662.597,18 |
| 18/1/2006 | 3,1400 | -3,09% | 3,1800 | 3,2500 | 3,1300 | 112.609 | 355.520,20 |
| 17/1/2006 | 3,2400 | 2,53% | 3,1400 | 3,3100 | 3,1100 | 35.029 | 111.960,00 |
| 16/1/2006 | 3,1600 | -1,25% | 3,2200 | 3,2700 | 3,1400 | 39.874 | 127.701,60 |
| 13/1/2006 | 3,2000 | -1,23% | 3,2400 | 3,3100 | 3,1800 | 24.910 | 81.057,00 |
| 12/1/2006 | 3,2400 | -2,11% | 3,2700 | 3,3100 | 3,1600 | 48.265 | 156.244,66 |
| 11/1/2006 | 3,3100 | 0,61% | 3,3500 | 3,4300 | 3,2500 | 125.379 | 419.480,00 |
| 10/1/2006 | 3,2900 | 4,11% | 3,1600 | 3,3100 | 3,1600 | 116.759 | 379.252,48 |
| 09/1/2006 | 3,1600 | 4,98% | 3,1100 | 3,2900 | 3,1100 | 183.086 | 587.402,02 |
| 05/1/2006 | 3,0100 | 6,36% | 2,8300 | 3,1100 | 2,8000 | 133.785 | 393.944,22 |
| 04/1/2006 | 2,8300 | 5,20% | 2,7600 | 2,8600 | 2,7600 | 181.586 | 511.299,94 |
| 03/1/2006 | 2,6900 | 4,67% | 2,6500 | 2,7400 | 2,6500 | 71.142 | 191.981,30 |
| 02/1/2006 | 2,5700 | 1,18% | 2,5500 | 2,6200 | 2,5300 | 31.108 | 80.578,38 |
| 30/12/2005 | 2,5400 | -2,31% | 2,5500 | 2,6100 | 2,5000 | 26.167 | 67.654,40 |
| 29/12/2005 | 2,6000 | -0,76% | 2,6100 | 2,6600 | 2,5800 | 37.835 | 99.037,14 |
| 28/12/2005 | 2,6200 | -3,32% | 2,7300 | 2,7500 | 2,6200 | 108.903 | 295.756,38 |
| 27/12/2005 | 2,7100 | 3,83% | 2,6300 | 2,7500 | 2,6300 | 190.952 | 513.884,99 |
| 23/12/2005 | 2,6100 | 3,16% | 2,5600 | 2,7000 | 2,5500 | 94.796 | 247.464,16 |
| 22/12/2005 | 2,5300 | 2,85% | 2,5200 | 2,5900 | 2,5200 | 133.751 | 341.322,90 |
| 21/12/2005 | 2,4600 | 2,50% | 2,3900 | 2,4900 | 2,3900 | 85.423 | 209.316,75 |
| 20/12/2005 | 2,4000 | 0,42% | 2,3900 | 2,4600 | 2,3900 | 28.691 | 69.630,40 |
| 19/12/2005 | 2,3900 | 2,14% | 2,3900 | 2,4200 | 2,3600 | 18.426 | 43.999,30 |
| 16/12/2005 | 2,3400 | 0,86% | 2,3600 | 2,4600 | 2,3200 | 52.440 | 125.703,00 |
| 15/12/2005 | 2,3200 | -0,85% | 2,3200 | 2,3600 | 2,3100 | 50.043 | 117.036,10 |
| 14/12/2005 | 2,3400 | 0,86% | 2,3200 | 2,4100 | 2,3100 | 16.884 | 39.645,00 |
| 13/12/2005 | 2,3200 | 0,00% | 2,3100 | 2,3500 | 2,2900 | 49.214 | 113.937,30 |
| 12/12/2005 | 2,3200 | -1,69% | 2,3500 | 2,3600 | 2,3000 | 15.195 | 35.423,30 |
| 09/12/2005 | 2,3600 | 0,00% | 2,3900 | 2,3900 | 2,3100 | 29.878 | 70.029,60 |
| 08/12/2005 | 2,3600 | -2,48% | 2,3900 | 2,4100 | 2,3400 | 24.097 | 56.905,10 |
| 07/12/2005 | 2,4200 | -0,82% | 2,4100 | 2,4900 | 2,4100 | 5.438 | 13.204,50 |
| 06/12/2005 | 2,4400 | 0,00% | 2,4600 | 2,5200 | 2,4100 | 12.122 | 29.818,50 |
| 05/12/2005 | 2,4400 | 0,83% | 2,4200 | 2,5200 | 2,4100 | 9.018 | 22.019,90 |
| 02/12/2005 | 2,4200 | 1,68% | 2,3800 | 2,4500 | 2,3800 | 26.072 | 62.889,10 |
| 01/12/2005 | 2,3800 | 0,00% | 2,3700 | 2,3900 | 2,3500 | 3.378 | 7.991,90 |
| 30/11/2005 | 2,3800 | -0,42% | 2,3700 | 2,4100 | 2,3300 | 17.793 | 41.820,70 |
| 29/11/2005 | 2,3900 | -0,42% | 2,3700 | 2,4300 | 2,3400 | 38.543 | 91.640,40 |
| 28/11/2005 | 2,4000 | 0,84% | 2,3300 | 2,4300 | 2,3300 | 19.577 | 46.406,70 |
| 25/11/2005 | 2,3800 | -0,42% | 2,4100 | 2,4600 | 2,3800 | 30.507 | 73.877,20 |
| 24/11/2005 | 2,3900 | 1,27% | 2,3400 | 2,4600 | 2,3400 | 61.363 | 148.814,10 |
| 23/11/2005 | 2,3600 | -1,67% | 2,4400 | 2,4400 | 2,3400 | 23.696 | 56.108,70 |
| 22/11/2005 | 2,4000 | -2,44% | 2,4300 | 2,4800 | 2,3900 | 32.450 | 78.789,10 |
| 21/11/2005 | 2,4600 | -2,38% | 2,5200 | 2,5200 | 2,4600 | 26.769 | 66.379,50 |
| 18/11/2005 | 2,5200 | 0,40% | 2,5100 | 2,5500 | 2,4700 | 39.461 | 98.925,50 |
| 17/11/2005 | 2,5100 | -1,57% | 2,6000 | 2,6200 | 2,4800 | 96.410 | 246.071,60 |
| 16/11/2005 | 2,5500 | 5,37% | 2,4200 | 2,6000 | 2,3500 | 198.641 | 502.019,20 |
| 15/11/2005 | 2,4200 | -2,02% | 2,4700 | 2,4700 | 2,4100 | 36.431 | 88.762,50 |
| 14/11/2005 | 2,4700 | -1,20% | 2,5000 | 2,5400 | 2,4600 | 106.274 | 265.528,80 |
| 11/11/2005 | 2,5000 | 0,40% | 2,5100 | 2,5500 | 2,4900 | 83.444 | 210.397,00 |
| 10/11/2005 | 2,4900 | 0,40% | 2,4800 | 2,5900 | 2,4800 | 205.790 | 520.621,50 |
| 09/11/2005 | 2,4800 | 6,44% | 2,3600 | 2,5500 | 2,3600 | 213.783 | 529.587,80 |
| 08/11/2005 | 2,3300 | 4,02% | 2,2600 | 2,3500 | 2,2600 | 198.282 | 458.607,00 |
| 07/11/2005 | 2,2400 | -1,75% | 2,2600 | 2,2700 | 2,2300 | 29.651 | 66.585,60 |
| 04/11/2005 | 2,2800 | 4,11% | 2,1800 | 2,3100 | 2,1800 | 187.331 | 427.700,00 |
| 03/11/2005 | 2,1900 | 4,29% | 2,0500 | 2,2000 | 2,0400 | 73.391 | 157.653,90 |
| 02/11/2005 | 2,1000 | -1,41% | 2,1400 | 2,1700 | 2,0800 | 10.084 | 21.358,10 |
| 01/11/2005 | 2,1300 | 0,95% | 2,0800 | 2,1700 | 2,0800 | 42.851 | 91.310,30 |
| 31/10/2005 | 2,1100 | -3,21% | 2,1900 | 2,1900 | 2,1000 | 14.541 | 31.557,00 |
| 27/10/2005 | 2,1800 | 0,46% | 2,1600 | 2,1800 | 2,1300 | 8.089 | 17.329,00 |
| 26/10/2005 | 2,1700 | 0,00% | 2,1500 | 2,2100 | 2,1500 | 27.001 | 58.853,20 |
| 25/10/2005 | 2,1700 | -1,36% | 2,2000 | 2,2000 | 2,1700 | 12.460 | 27.208,50 |
| 24/10/2005 | 2,2000 | 5,77% | 2,0800 | 2,2200 | 2,0800 | 141.005 | 302.785,60 |
| 21/10/2005 | 2,0800 | 0,00% | 2,0400 | 2,1100 | 2,0400 | 16.958 | 35.308,90 |
| 20/10/2005 | 2,0800 | -0,48% | 2,1200 | 2,1200 | 2,0800 | 7.994 | 16.723,00 |
| 19/10/2005 | 2,0900 | 0,00% | 2,0400 | 2,1000 | 2,0400 | 21.647 | 44.780,90 |
| 18/10/2005 | 2,0900 | -2,79% | 2,1300 | 2,1500 | 2,0900 | 8.870 | 18.812,00 |
| 17/10/2005 | 2,1500 | 1,90% | 2,1100 | 2,1500 | 2,1000 | 6.652 | 14.161,50 |
| 14/10/2005 | 2,1100 | 1,44% | 2,1200 | 2,1500 | 2,0600 | 30.972 | 65.865,90 |
| 13/10/2005 | 2,0800 | 1,96% | 2,0600 | 2,0900 | 2,0400 | 32.968 | 68.146,30 |
| 12/10/2005 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 1,9900 | 30.053 | 60.466,00 |
| 11/10/2005 | 2,0400 | 0,00% | 2,0200 | 2,0600 | 2,0100 | 24.646 | 50.206,40 |
| 10/10/2005 | 2,0400 | -1,92% | 2,0500 | 2,1100 | 2,0400 | 8.236 | 16.873,70 |
| 07/10/2005 | 2,0800 | 1,96% | 2,0500 | 2,1200 | 2,0500 | 125.830 | 262.298,70 |
| 06/10/2005 | 2,0400 | 0,00% | 2,0500 | 2,1200 | 2,0400 | 16.948 | 34.893,20 |
| 05/10/2005 | 2,0400 | 0,00% | 2,0400 | 2,0600 | 2,0400 | 14.382 | 29.396,60 |
| 04/10/2005 | 2,0400 | -2,39% | 2,0600 | 2,0800 | 2,0400 | 25.206 | 51.694,20 |
| 03/10/2005 | 2,0900 | -1,88% | 2,1200 | 2,1200 | 2,0700 | 14.763 | 30.993,20 |
| 30/9/2005 | 2,1300 | 0,00% | 2,1000 | 2,1400 | 2,0900 | 9.651 | 20.336,40 |
| 29/9/2005 | 2,1300 | -1,39% | 2,1300 | 2,1600 | 2,1100 | 30.380 | 64.934,50 |
| 28/9/2005 | 2,1600 | 0,00% | 2,1900 | 2,2000 | 2,1300 | 32.113 | 69.466,20 |
| 27/9/2005 | 2,1600 | -1,37% | 2,2000 | 2,2400 | 2,1600 | 37.667 | 82.863,30 |
| 26/9/2005 | 2,1900 | 2,34% | 2,1800 | 2,2300 | 2,1800 | 167.268 | 365.553,90 |
| 23/9/2005 | 2,1400 | 4,39% | 2,0800 | 2,1600 | 2,0800 | 160.625 | 336.657,70 |
| 22/9/2005 | 2,0500 | -0,49% | 2,0400 | 2,0600 | 2,0100 | 64.700 | 131.606,30 |
| 21/9/2005 | 2,0600 | -2,37% | 2,0800 | 2,2200 | 2,0400 | 110.804 | 232.591,10 |
| 20/9/2005 | 2,1100 | 4,46% | 2,0600 | 2,1100 | 2,0300 | 56.094 | 116.859,40 |
| 19/9/2005 | 2,0200 | 4,66% | 1,9500 | 2,1200 | 1,9400 | 138.006 | 279.548,20 |
| 16/9/2005 | 1,9300 | 4,32% | 1,8500 | 1,9400 | 1,8500 | 70.159 | 133.971,90 |
| 15/9/2005 | 1,8500 | 2,78% | 1,8200 | 1,8800 | 1,8000 | 30.095 | 55.740,40 |
| 14/9/2005 | 1,8000 | -0,55% | 1,8100 | 1,8300 | 1,8000 | 8.827 | 15.966,40 |
| 13/9/2005 | 1,8100 | 1,69% | 1,7800 | 1,8500 | 1,7800 | 37.202 | 67.426,10 |
| 12/9/2005 | 1,7800 | 1,14% | 1,8100 | 1,8400 | 1,7600 | 26.621 | 47.738,00 |
| 09/9/2005 | 1,7600 | -2,22% | 1,7900 | 1,8100 | 1,7500 | 58.057 | 103.586,40 |
| 08/9/2005 | 1,8000 | -2,70% | 1,8500 | 1,8700 | 1,7900 | 32.070 | 58.274,70 |
| 07/9/2005 | 1,8500 | -2,12% | 1,8900 | 1,9300 | 1,8400 | 53.623 | 101.553,00 |
| 06/9/2005 | 1,8900 | 1,61% | 1,8800 | 1,9200 | 1,8400 | 61.436 | 116.336,80 |
| 05/9/2005 | 1,8600 | 2,76% | 1,8300 | 1,9300 | 1,8300 | 89.705 | 169.155,40 |
| 02/9/2005 | 1,8100 | 0,56% | 1,8000 | 1,8200 | 1,7700 | 44.098 | 79.464,90 |
| 01/9/2005 | 1,8000 | 1,12% | 1,8000 | 1,8000 | 1,7800 | 15.797 | 28.424,20 |
| 31/8/2005 | 1,7800 | -1,11% | 1,8300 | 1,8300 | 1,7500 | 22.144 | 39.760,00 |
| 30/8/2005 | 1,8000 | 11,80% | 1,6100 | 1,8200 | 1,6100 | 455.530 | 757.946,30 |
| 29/8/2005 | 1,6100 | -0,62% | 1,6000 | 1,6500 | 1,5800 | 11.373 | 18.282,20 |
| 26/8/2005 | 1,6200 | -1,82% | 1,6500 | 1,6800 | 1,6100 | 16.547 | 27.216,50 |
| 25/8/2005 | 1,6500 | -1,79% | 1,6300 | 1,6500 | 1,6000 | 37.572 | 60.929,70 |
| 24/8/2005 | 1,6800 | -2,89% | 1,7500 | 1,7500 | 1,6600 | 27.434 | 46.155,10 |
| 23/8/2005 | 1,7300 | -2,81% | 1,7900 | 1,7900 | 1,6900 | 54.858 | 94.700,90 |
| 22/8/2005 | 1,7800 | 2,30% | 1,7500 | 1,8000 | 1,7200 | 19.821 | 35.020,60 |
| 19/8/2005 | 1,7400 | -1,14% | 1,7800 | 1,8000 | 1,7300 | 45.618 | 80.389,90 |
| 18/8/2005 | 1,7600 | -2,22% | 1,7800 | 1,8000 | 1,7600 | 5.797 | 10.297,00 |
| 17/8/2005 | 1,8000 | 0,56% | 1,7900 | 1,8100 | 1,7500 | 9.916 | 17.770,20 |
| 16/8/2005 | 1,7900 | -0,56% | 1,7700 | 1,8300 | 1,7500 | 19.821 | 35.423,60 |
| 12/8/2005 | 1,8000 | 0,00% | 1,8200 | 1,8400 | 1,7800 | 18.913 | 34.440,50 |
| 11/8/2005 | 1,8000 | 1,69% | 1,7600 | 1,8000 | 1,7600 | 14.615 | 26.038,10 |
| 10/8/2005 | 1,7700 | -1,12% | 1,7900 | 1,8000 | 1,7700 | 9.240 | 16.467,00 |
| 09/8/2005 | 1,7900 | 0,56% | 1,7700 | 1,8000 | 1,7500 | 54.615 | 96.411,60 |
| 08/8/2005 | 1,7800 | -1,11% | 1,8000 | 1,8000 | 1,7500 | 37.677 | 66.444,80 |
| 05/8/2005 | 1,8000 | -0,55% | 1,8300 | 1,8300 | 1,7800 | 8.194 | 14.781,40 |
| 04/8/2005 | 1,8100 | -0,55% | 1,8600 | 1,8800 | 1,8000 | 25.036 | 46.485,70 |
| 03/8/2005 | 1,8200 | -1,09% | 1,8600 | 1,9000 | 1,8100 | 38.374 | 71.259,30 |
| 02/8/2005 | 1,8400 | 3,37% | 1,7900 | 1,8700 | 1,7800 | 28.522 | 52.078,10 |
| 01/8/2005 | 1,7800 | -1,11% | 1,7800 | 1,8000 | 1,7600 | 22.270 | 39.580,10 |
| 29/7/2005 | 1,8000 | 0,56% | 1,8000 | 1,8300 | 1,7800 | 32.471 | 58.509,10 |
| 28/7/2005 | 1,7900 | -1,10% | 1,8100 | 1,8300 | 1,7800 | 34.689 | 62.546,50 |
| 27/7/2005 | 1,8100 | 0,00% | 1,8200 | 1,8300 | 1,7500 | 29.324 | 52.788,90 |
| 26/7/2005 | 1,8100 | -1,63% | 1,8200 | 1,8300 | 1,7900 | 25.955 | 47.084,60 |
| 25/7/2005 | 1,8400 | 1,10% | 1,8200 | 1,9000 | 1,8000 | 63.601 | 118.081,40 |
| 22/7/2005 | 1,8200 | -1,09% | 1,8800 | 1,8800 | 1,8000 | 42.651 | 77.874,00 |
| 21/7/2005 | 1,8400 | 2,79% | 1,8000 | 1,9000 | 1,7600 | 103.634 | 191.105,40 |
| 20/7/2005 | 1,7900 | -0,56% | 1,8300 | 1,8300 | 1,7600 | 47.815 | 85.592,60 |
| 19/7/2005 | 1,8000 | -2,70% | 1,8600 | 1,8600 | 1,7800 | 76.918 | 138.827,80 |
| 18/7/2005 | 1,8500 | -5,61% | 1,9400 | 1,9400 | 1,8000 | 94.299 | 174.636,90 |
| 15/7/2005 | 1,9600 | -2,97% | 2,0300 | 2,0300 | 1,9100 | 61.067 | 118.784,10 |
| 14/7/2005 | 2,0200 | -0,98% | 2,0200 | 2,0500 | 1,9500 | 168.767 | 340.391,30 |
| 13/7/2005 | 2,0400 | 0,00% | 2,0400 | 2,1200 | 1,9900 | 128.354 | 264.008,10 |
| 12/7/2005 | 2,0400 | ∞% | 2,2800 | 2,2800 | 1,8900 | 520.094 | 1.078.702,70 |
| 08/7/2005 | 0,0000 | -100,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 07/7/2005 | 2,2800 | ∞% | 2,2800 | 2,2800 | 2,2800 | 475.193 | 1.080.000,00 |
| 06/7/2005 | 0,0000 | -100,00% | 0,0000 | 0,0000 | 0,0000 | ,00 | |
| 05/7/2005 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 37.125 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 61.328 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΠΡΟΦ | 7,2300 | 2,70 % | 0,1900 | 15.907 |
| CREDIA | 1,4600 | 2,67 % | 0,0380 | 188.803 |
| ΕΚΤΕΡ | 2,4300 | 2,53 % | 0,0600 | 23.413 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΒΟΣΥΣ | 2,4600 | 2,50 % | 0,0600 | 200 |
| ΠΕΡΦ | 6,1700 | 2,49 % | 0,1500 | 3.110 |
| ΕΛΛΑΚΤΩΡ | 1,3820 | 2,22 % | 0,0300 | 126.136 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1980 | 1,91 % | 0,0600 | 7.777.189 |
| AKTR | 7,7100 | -0,90 % | -0,0700 | 5.343.852 |
| ΑΛΦΑ | 3,4830 | -0,06 % | -0,0020 | 4.411.787 |
| ΕΤΕ | 11,9700 | 0,08 % | 0,0100 | 3.538.790 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 2.331.218 |
| ΓΕΚΤΕΡΝΑ | 22,5400 | 2,18 % | 0,4800 | 2.249.252 |
| MTLN | 51,8000 | 0,48 % | 0,2500 | 2.075.512 |
| ΜΠΕΛΑ | 32,0800 | 0,44 % | 0,1400 | 1.965.596 |
| ΠΕΙΡ | 6,8320 | 0,06 % | 0,0040 | 1.690.355 |
| ΕΧΑΕ | 6,8800 | -1,01 % | -0,0700 | 609.050 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1980 | 1,91 % | 2.434.970 | 7,78εκ. |
| ΑΛΦΑ | 3,4830 | -0,06 % | 1.267.337 | 4,41εκ. |
| AKTR | 7,7100 | -0,90 % | 689.913 | 5,34εκ. |
| BOCHGR | 7,5000 | 0,54 % | 310.026 | 2,33εκ. |
| ΕΤΕ | 11,9700 | 0,08 % | 294.843 | 3,54εκ. |
| ΠΕΙΡ | 6,8320 | 0,06 % | 247.197 | 1,69εκ. |
| CREDIA | 1,4600 | 2,67 % | 188.803 | 275,9χιλ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 135.901 | 166,7χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,3820 | 2,22 % | 126.136 | 174,7χιλ. |
| ΓΕΚΤΕΡΝΑ | 22,5400 | 2,18 % | 100.529 | 2,25εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 7,7100 | -0,90 % | 689.913 | 0,34 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 61.328 | 0,31 % |
| ΠΡΔ | 0,6000 | 5,26 % | 37.125 | 0,15 % |
| ΕΧΑΕ | 6,8800 | -1,01 % | 88.319 | 0,15 % |
| ΦΡΛΚ | 4,5650 | -1,51 % | 69.329 | 0,14 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 9.868 | 0,13 % |
| ΤΖΚΑ | 1,4050 | 1,08 % | 3.411 | 0,11 % |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | 16.667 | 0,10 % |
| ΓΕΚΤΕΡΝΑ | 22,5400 | 2,18 % | 100.529 | 0,10 % |
| EIS | 1,2960 | 0,31 % | 13.759 | 0,09 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 37.125 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 61.328 | 7,73 % |
| ΠΡΟΦ | 7,2300 | 2,70 % | 15.907 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4200 | 0,71 % | 14 | 4,96 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 7.840 | 4,56 % |
| ΝΑΥΠ | 1,2200 | 0,00 % | 4.163 | 4,10 % |
| ΙΛΥΔΑ | 3,3000 | 1,85 % | 2.546 | 4,01 % |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | 16.667 | 3,91 % |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | 12.031 | 3,85 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|