| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΑΛΟΥΜΥΛ Α.Ε. (ΑΛΜΥ)
5,0800 €
-0,0200 (-0,39%)
- Άνοιγμα 5,1000
- Υψηλό 5,2000
- Χαμηλό 5,0800
- Όγκος 27.788
- Τζίρος 142.531 €
- Πράξεις 129
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 27/4/2006 | 3,3200 | -2,92% | 3,4200 | 3,4200 | 3,2800 | 34.950 | ,00 |
| 26/4/2006 | 3,4200 | 1,18% | 3,3800 | 3,4800 | 3,3600 | 58.350 | ,00 |
| 25/4/2006 | 3,3800 | -4,52% | 3,4400 | 3,4800 | 3,3000 | 57.652 | ,00 |
| 20/4/2006 | 3,5400 | -0,56% | 3,5600 | 3,5800 | 3,5000 | 22.975 | ,00 |
| 19/4/2006 | 3,5600 | -1,66% | 3,7000 | 3,7000 | 3,5200 | 82.645 | ,00 |
| 18/4/2006 | 3,6200 | 2,84% | 3,5400 | 3,6800 | 3,5400 | 139.534 | ,00 |
| 13/4/2006 | 3,5200 | 0,57% | 3,5200 | 3,5800 | 3,4800 | 60.024 | ,00 |
| 12/4/2006 | 3,5000 | 0,00% | 3,5200 | 3,6400 | 3,4800 | 168.870 | ,00 |
| 11/4/2006 | 3,5000 | 1,74% | 3,3800 | 3,5400 | 3,3600 | 144.070 | ,00 |
| 10/4/2006 | 3,4400 | 2,99% | 3,4200 | 3,4600 | 3,4000 | 119.563 | ,00 |
| 07/4/2006 | 3,3400 | 5,70% | 3,2000 | 3,4000 | 3,2000 | 310.702 | ,00 |
| 06/4/2006 | 3,1600 | 1,94% | 3,1800 | 3,2200 | 3,1200 | 112.053 | ,00 |
| 05/4/2006 | 3,1000 | 0,00% | 3,1000 | 3,1400 | 3,0400 | 137.990 | ,00 |
| 04/4/2006 | 3,1000 | -2,52% | 3,2000 | 3,2600 | 3,0600 | 145.581 | ,00 |
| 03/4/2006 | 3,1800 | 0,63% | 3,1600 | 3,2000 | 3,0400 | 125.310 | ,00 |
| 31/3/2006 | 3,1600 | 0,00% | 3,1000 | 3,1800 | 3,1000 | 22.376 | ,00 |
| 30/3/2006 | 3,1600 | 0,64% | 3,1800 | 3,2000 | 3,0800 | 63.885 | ,00 |
| 29/3/2006 | 3,1400 | -0,63% | 3,1600 | 3,2000 | 3,1200 | 12.630 | ,00 |
| 28/3/2006 | 3,1600 | -2,47% | 3,2000 | 3,2000 | 3,0600 | 19.520 | ,00 |
| 27/3/2006 | 3,2400 | -2,41% | 3,2800 | 3,2800 | 3,2200 | 12.232 | ,00 |
| 24/3/2006 | 3,3200 | 3,11% | 3,1800 | 3,4400 | 3,1800 | 52.670 | ,00 |
| 23/3/2006 | 3,2200 | -0,62% | 3,2600 | 3,2600 | 3,2000 | 10.835 | ,00 |
| 22/3/2006 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,1400 | 13.920 | ,00 |
| 21/3/2006 | 3,2400 | -0,61% | 3,2600 | 3,3000 | 3,2200 | 24.640 | ,00 |
| 20/3/2006 | 3,2600 | 2,52% | 3,2200 | 3,2600 | 3,1800 | 35.570 | ,00 |
| 17/3/2006 | 3,1800 | -0,62% | 3,2200 | 3,2800 | 3,1600 | 28.700 | ,00 |
| 16/3/2006 | 3,2000 | 3,23% | 3,1000 | 3,2400 | 3,1000 | 52.790 | ,00 |
| 15/3/2006 | 3,1000 | 1,97% | 3,0800 | 3,1600 | 3,0600 | 32.135 | ,00 |
| 14/3/2006 | 3,0400 | -3,18% | 3,1000 | 3,1000 | 3,0200 | 38.865 | ,00 |
| 13/3/2006 | 3,1400 | -1,26% | 3,2000 | 3,2000 | 3,1000 | 29.335 | ,00 |
| 10/3/2006 | 3,1800 | 0,00% | 3,2200 | 3,2200 | 3,1200 | 25.942 | ,00 |
| 09/3/2006 | 3,1800 | 5,30% | 3,1600 | 3,2600 | 3,1400 | 89.429 | ,00 |
| 08/3/2006 | 3,0200 | 2,72% | 2,9000 | 3,0400 | 2,8000 | 101.370 | ,00 |
| 07/3/2006 | 2,9400 | -6,37% | 2,9900 | 3,0600 | 2,9200 | 127.964 | ,00 |
| 03/3/2006 | 3,1400 | 1,29% | 3,1000 | 3,1600 | 3,0400 | 80.730 | ,00 |
| 02/3/2006 | 3,1000 | -4,32% | 3,2400 | 3,2400 | 3,0200 | 150.042 | ,00 |
| 01/3/2006 | 3,2400 | -5,26% | 3,4200 | 3,4200 | 3,2000 | 128.500 | ,00 |
| 28/2/2006 | 3,4200 | 0,59% | 3,4000 | 3,5200 | 3,4000 | 54.825 | ,00 |
| 27/2/2006 | 3,4000 | -6,59% | 3,5600 | 3,5800 | 3,3600 | 63.414 | ,00 |
| 24/2/2006 | 3,6400 | -2,15% | 3,6800 | 3,7000 | 3,6400 | 30.985 | ,00 |
| 23/2/2006 | 3,7200 | 0,54% | 3,6800 | 3,7200 | 3,6200 | 45.710 | ,00 |
| 22/2/2006 | 3,7000 | 0,00% | 3,7600 | 3,8600 | 3,7000 | 68.676 | ,00 |
| 21/2/2006 | 3,7000 | -1,60% | 3,7800 | 3,8200 | 3,6800 | 56.660 | ,00 |
| 20/2/2006 | 3,7600 | -0,53% | 3,7800 | 3,8000 | 3,6200 | 30.120 | ,00 |
| 17/2/2006 | 3,7800 | 1,61% | 3,7200 | 3,8000 | 3,6400 | 55.220 | ,00 |
| 16/2/2006 | 3,7200 | 0,54% | 3,7400 | 3,7600 | 3,5600 | 136.260 | ,00 |
| 15/2/2006 | 3,7000 | -4,64% | 3,9200 | 3,9200 | 3,6600 | 117.515 | ,00 |
| 14/2/2006 | 3,8800 | 1,04% | 3,8400 | 3,9600 | 3,8000 | 94.201 | ,00 |
| 13/2/2006 | 3,8400 | -3,03% | 4,0000 | 4,0000 | 3,8200 | 93.092 | ,00 |
| 10/2/2006 | 3,9600 | -1,00% | 4,0000 | 4,0400 | 3,9200 | 78.390 | ,00 |
| 09/2/2006 | 4,0000 | -1,96% | 4,1200 | 4,1400 | 3,9200 | 95.607 | ,00 |
| 08/2/2006 | 4,0800 | 0,99% | 4,0800 | 4,2200 | 4,0600 | 149.000 | ,00 |
| 07/2/2006 | 4,0400 | 2,02% | 4,0600 | 4,1000 | 3,9000 | 118.331 | ,00 |
| 06/2/2006 | 3,9600 | 4,21% | 3,9200 | 3,9800 | 3,8800 | 98.852 | ,00 |
| 03/2/2006 | 3,8000 | -1,55% | 3,9000 | 4,0000 | 3,7600 | 92.897 | ,00 |
| 02/2/2006 | 3,8600 | -3,02% | 4,0400 | 4,0400 | 3,8400 | 66.046 | ,00 |
| 01/2/2006 | 3,9800 | 1,02% | 4,0000 | 4,0800 | 3,8800 | 61.605 | ,00 |
| 31/1/2006 | 3,9400 | 3,14% | 3,9600 | 4,1000 | 3,9200 | 155.787 | ,00 |
| 30/1/2006 | 3,8200 | 2,69% | 3,7800 | 3,9200 | 3,7600 | 163.390 | ,00 |
| 27/1/2006 | 3,7200 | -3,63% | 3,8600 | 3,8600 | 3,7000 | 72.170 | ,00 |
| 26/1/2006 | 3,8600 | -2,53% | 3,9600 | 4,1000 | 3,8000 | 155.365 | ,00 |
| 25/1/2006 | 3,9600 | -1,98% | 4,0600 | 4,1800 | 3,8400 | 264.100 | ,00 |
| 24/1/2006 | 4,0400 | 9,78% | 3,8000 | 4,1600 | 3,7800 | 416.879 | ,00 |
| 23/1/2006 | 3,6800 | 5,75% | 3,5600 | 3,7600 | 3,5400 | 440.481 | ,00 |
| 20/1/2006 | 3,4800 | 5,45% | 3,3000 | 3,6000 | 3,3000 | 307.111 | ,00 |
| 19/1/2006 | 3,3000 | 4,43% | 3,1600 | 3,3000 | 3,1000 | 90.706 | ,00 |
| 18/1/2006 | 3,1600 | -1,86% | 3,1400 | 3,1600 | 3,0600 | 31.611 | ,00 |
| 17/1/2006 | 3,2200 | -0,62% | 3,1800 | 3,3000 | 3,1800 | 102.928 | ,00 |
| 16/1/2006 | 3,2400 | 4,52% | 3,1200 | 3,2400 | 3,1200 | 86.810 | ,00 |
| 13/1/2006 | 3,1000 | 1,31% | 3,0400 | 3,1200 | 3,0400 | 32.060 | ,00 |
| 12/1/2006 | 3,0600 | 0,00% | 3,0600 | 3,1200 | 3,0400 | 53.560 | ,00 |
| 11/1/2006 | 3,0600 | -2,55% | 3,1600 | 3,1600 | 3,0400 | 38.179 | ,00 |
| 10/1/2006 | 3,1400 | 0,64% | 3,1200 | 3,1600 | 3,0600 | 42.420 | ,00 |
| 09/1/2006 | 3,1200 | -0,64% | 3,2400 | 3,3400 | 3,0800 | 86.040 | ,00 |
| 05/1/2006 | 3,1400 | 5,02% | 3,0200 | 3,2800 | 3,0000 | 164.237 | ,00 |
| 04/1/2006 | 2,9900 | -0,99% | 3,0200 | 3,0400 | 2,9800 | 25.198 | ,00 |
| 03/1/2006 | 3,0200 | 2,37% | 2,9700 | 3,0400 | 2,9700 | 43.020 | ,00 |
| 02/1/2006 | 2,9500 | 1,72% | 2,9200 | 3,0000 | 2,9200 | 24.894 | ,00 |
| 30/12/2005 | 2,9000 | 1,40% | 2,9000 | 2,9000 | 2,8400 | 19.145 | ,00 |
| 29/12/2005 | 2,8600 | 0,70% | 2,8700 | 2,9300 | 2,8600 | 40.259 | ,00 |
| 28/12/2005 | 2,8400 | 0,35% | 2,8300 | 2,9000 | 2,8300 | 19.540 | ,00 |
| 27/12/2005 | 2,8300 | 2,17% | 2,8000 | 2,8500 | 2,8000 | 26.832 | ,00 |
| 23/12/2005 | 2,7700 | -1,77% | 2,8100 | 2,8200 | 2,7700 | 22.586 | ,00 |
| 22/12/2005 | 2,8200 | -2,76% | 2,9200 | 2,9200 | 2,8000 | 14.440 | ,00 |
| 21/12/2005 | 2,9000 | 1,40% | 2,8600 | 2,9100 | 2,8500 | 38.590 | ,00 |
| 20/12/2005 | 2,8600 | 1,06% | 2,8600 | 2,8800 | 2,8400 | 51.330 | ,00 |
| 19/12/2005 | 2,8300 | 7,20% | 2,6900 | 2,8400 | 2,6800 | 42.480 | ,00 |
| 16/12/2005 | 2,6400 | 0,00% | 2,6300 | 2,6800 | 2,6300 | 19.190 | ,00 |
| 15/12/2005 | 2,6400 | 1,93% | 2,6100 | 2,6700 | 2,6000 | 33.700 | ,00 |
| 14/12/2005 | 2,5900 | 0,78% | 2,5700 | 2,6300 | 2,5700 | 20.370 | ,00 |
| 13/12/2005 | 2,5700 | 0,39% | 2,5600 | 2,6000 | 2,5600 | 34.490 | ,00 |
| 12/12/2005 | 2,5600 | -2,29% | 2,6200 | 2,6200 | 2,5400 | 91.480 | ,00 |
| 09/12/2005 | 2,6200 | -1,13% | 2,6500 | 2,6900 | 2,6100 | 25.890 | ,00 |
| 08/12/2005 | 2,6500 | 1,15% | 2,6700 | 2,7200 | 2,6400 | 38.607 | ,00 |
| 07/12/2005 | 2,6200 | 1,16% | 2,6200 | 2,7700 | 2,6100 | 73.137 | ,00 |
| 06/12/2005 | 2,5900 | -1,89% | 2,6500 | 2,6500 | 2,5500 | 42.022 | ,00 |
| 05/12/2005 | 2,6400 | -2,58% | 2,6800 | 2,6800 | 2,6200 | 36.248 | ,00 |
| 02/12/2005 | 2,7100 | -2,52% | 2,7500 | 2,7500 | 2,7100 | 20.020 | ,00 |
| 01/12/2005 | 2,7800 | -0,71% | 2,7900 | 2,7900 | 2,7500 | 5.536 | ,00 |
| 30/11/2005 | 2,8000 | -1,41% | 2,7800 | 2,8200 | 2,7700 | 11.010 | ,00 |
| 29/11/2005 | 2,8400 | 1,07% | 2,7900 | 2,8400 | 2,7900 | 8.272 | ,00 |
| 28/11/2005 | 2,8100 | -1,06% | 2,8400 | 2,8400 | 2,8000 | 10.280 | ,00 |
| 25/11/2005 | 2,8400 | 0,71% | 2,8700 | 2,8700 | 2,8000 | 9.150 | ,00 |
| 24/11/2005 | 2,8200 | -0,70% | 2,8400 | 2,8400 | 2,8100 | 14.640 | ,00 |
| 23/11/2005 | 2,8400 | -3,07% | 2,8800 | 2,9100 | 2,8400 | 15.070 | ,00 |
| 22/11/2005 | 2,9300 | 0,34% | 2,9200 | 2,9300 | 2,8500 | 11.970 | ,00 |
| 21/11/2005 | 2,9200 | -0,68% | 2,9500 | 2,9500 | 2,9000 | 22.240 | ,00 |
| 18/11/2005 | 2,9400 | -0,68% | 2,9600 | 2,9700 | 2,9300 | 18.320 | ,00 |
| 17/11/2005 | 2,9600 | 0,00% | 2,9500 | 3,0000 | 2,9300 | 12.510 | ,00 |
| 16/11/2005 | 2,9600 | -0,34% | 2,9900 | 3,0000 | 2,9400 | 14.340 | ,00 |
| 15/11/2005 | 2,9700 | -0,34% | 3,0200 | 3,0200 | 2,9400 | 13.120 | ,00 |
| 14/11/2005 | 2,9800 | 1,71% | 2,9300 | 3,0400 | 2,8700 | 38.100 | ,00 |
| 11/11/2005 | 2,9300 | 2,09% | 2,8900 | 2,9500 | 2,8900 | 11.630 | ,00 |
| 10/11/2005 | 2,8700 | -3,04% | 2,9300 | 2,9300 | 2,8700 | 18.803 | ,00 |
| 09/11/2005 | 2,9600 | -1,00% | 3,0000 | 3,0000 | 2,9600 | 20.950 | ,00 |
| 08/11/2005 | 2,9900 | 0,34% | 2,9800 | 3,0000 | 2,9600 | 59.476 | ,00 |
| 07/11/2005 | 2,9800 | 2,05% | 2,9300 | 3,0400 | 2,9300 | 170.440 | ,00 |
| 04/11/2005 | 2,9200 | 4,29% | 2,8500 | 2,9700 | 2,8500 | 108.641 | ,00 |
| 03/11/2005 | 2,8000 | 2,56% | 2,7600 | 2,8500 | 2,7500 | 20.630 | ,00 |
| 02/11/2005 | 2,7300 | -0,73% | 2,7500 | 2,7800 | 2,7300 | 7.870 | ,00 |
| 01/11/2005 | 2,7500 | -0,72% | 2,7700 | 2,7700 | 2,7300 | 3.160 | ,00 |
| 31/10/2005 | 2,7700 | -0,36% | 2,8300 | 2,8300 | 2,7200 | 4.100 | ,00 |
| 27/10/2005 | 2,7800 | 1,46% | 2,7400 | 2,7900 | 2,7100 | 4.420 | ,00 |
| 26/10/2005 | 2,7400 | -1,08% | 2,7700 | 2,8200 | 2,7200 | 26.540 | ,00 |
| 25/10/2005 | 2,7700 | 0,36% | 2,7600 | 2,7800 | 2,7600 | 4.510 | ,00 |
| 24/10/2005 | 2,7600 | -0,72% | 2,7600 | 2,7900 | 2,7600 | 4.990 | ,00 |
| 21/10/2005 | 2,7800 | -0,71% | 2,7400 | 2,7800 | 2,7300 | 13.860 | ,00 |
| 20/10/2005 | 2,8000 | 3,70% | 2,7600 | 2,8700 | 2,7400 | 35.120 | ,00 |
| 19/10/2005 | 2,7000 | 0,37% | 2,6600 | 2,7400 | 2,6600 | 17.390 | ,00 |
| 18/10/2005 | 2,6900 | 0,75% | 2,6700 | 2,7800 | 2,6500 | 10.370 | ,00 |
| 17/10/2005 | 2,6700 | -0,37% | 2,6600 | 2,7000 | 2,6300 | 10.730 | ,00 |
| 14/10/2005 | 2,6800 | -0,74% | 2,7000 | 2,7000 | 2,6400 | 4.230 | ,00 |
| 13/10/2005 | 2,7000 | 0,75% | 2,6800 | 2,7100 | 2,6800 | 3.180 | ,00 |
| 12/10/2005 | 2,6800 | 1,13% | 2,6500 | 2,7400 | 2,6400 | 13.260 | ,00 |
| 11/10/2005 | 2,6500 | 0,00% | 2,6600 | 2,6700 | 2,6400 | 32.300 | ,00 |
| 10/10/2005 | 2,6500 | -1,85% | 2,7000 | 2,7000 | 2,6500 | 17.140 | ,00 |
| 07/10/2005 | 2,7000 | 0,00% | 2,7100 | 2,7100 | 2,6900 | 5.870 | ,00 |
| 06/10/2005 | 2,7000 | -3,23% | 2,7200 | 2,7600 | 2,7000 | 6.980 | ,00 |
| 05/10/2005 | 2,7900 | -1,06% | 2,8000 | 2,8100 | 2,7400 | 15.010 | ,00 |
| 04/10/2005 | 2,8200 | -1,40% | 2,8600 | 2,8700 | 2,7900 | 8.350 | ,00 |
| 03/10/2005 | 2,8600 | 0,00% | 2,8600 | 2,9000 | 2,8400 | 28.970 | ,00 |
| 30/9/2005 | 2,8600 | -0,35% | 2,8600 | 2,8900 | 2,8300 | 37.800 | ,00 |
| 29/9/2005 | 2,8700 | 7,89% | 2,6600 | 2,8900 | 2,6600 | 113.670 | ,00 |
| 28/9/2005 | 2,6600 | 0,76% | 2,6400 | 2,6600 | 2,6400 | 5.980 | ,00 |
| 27/9/2005 | 2,6400 | 1,93% | 2,5700 | 2,6400 | 2,5500 | 9.910 | ,00 |
| 26/9/2005 | 2,5900 | 0,39% | 2,5700 | 2,5900 | 2,5600 | 2.850 | ,00 |
| 23/9/2005 | 2,5800 | -0,39% | 2,5900 | 2,5900 | 2,5700 | 3.130 | ,00 |
| 22/9/2005 | 2,5900 | -0,38% | 2,6000 | 2,6000 | 2,5900 | 4.240 | ,00 |
| 21/9/2005 | 2,6000 | -0,38% | 2,6100 | 2,6100 | 2,6000 | 12.080 | ,00 |
| 20/9/2005 | 2,6100 | 0,00% | 2,6100 | 2,6200 | 2,6000 | 5.530 | ,00 |
| 19/9/2005 | 2,6100 | 0,00% | 2,6300 | 2,6600 | 2,6000 | 10.500 | ,00 |
| 16/9/2005 | 2,6100 | 0,38% | 2,5600 | 2,6400 | 2,5600 | 3.380 | ,00 |
| 15/9/2005 | 2,6000 | 0,00% | 2,6100 | 2,6100 | 2,6000 | 1.780 | ,00 |
| 14/9/2005 | 2,6000 | -2,26% | 2,6200 | 2,6500 | 2,6000 | 2.010 | ,00 |
| 13/9/2005 | 2,6600 | 1,92% | 2,6200 | 2,6600 | 2,6000 | 5.860 | ,00 |
| 12/9/2005 | 2,6100 | 0,38% | 2,6200 | 2,6600 | 2,6000 | 6.130 | ,00 |
| 09/9/2005 | 2,6000 | -1,14% | 2,6000 | 2,6200 | 2,6000 | 11.531 | ,00 |
| 08/9/2005 | 2,6300 | 0,00% | 2,6000 | 2,6600 | 2,6000 | 8.450 | ,00 |
| 07/9/2005 | 2,6300 | 0,00% | 2,6300 | 2,6800 | 2,6300 | 13.490 | ,00 |
| 06/9/2005 | 2,6300 | 3,14% | 2,5200 | 2,6400 | 2,5100 | 12.750 | ,00 |
| 05/9/2005 | 2,5500 | -0,39% | 2,5700 | 2,5700 | 2,5100 | 8.090 | ,00 |
| 02/9/2005 | 2,5600 | 0,39% | 2,5500 | 2,5600 | 2,5000 | 6.950 | ,00 |
| 01/9/2005 | 2,5500 | 2,00% | 2,5000 | 2,5500 | 2,4900 | 15.290 | ,00 |
| 31/8/2005 | 2,5000 | -0,40% | 2,5100 | 2,5200 | 2,5000 | 13.398 | ,00 |
| 30/8/2005 | 2,5100 | 1,21% | 2,5000 | 2,5200 | 2,5000 | 5.550 | ,00 |
| 29/8/2005 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4700 | 12.590 | ,00 |
| 26/8/2005 | 2,4800 | -1,98% | 2,5200 | 2,5600 | 2,4700 | 4.320 | ,00 |
| 25/8/2005 | 2,5300 | -0,39% | 2,5300 | 2,5300 | 2,4300 | 19.956 | ,00 |
| 24/8/2005 | 2,5400 | -1,55% | 2,5800 | 2,5800 | 2,5400 | 21.090 | ,00 |
| 23/8/2005 | 2,5800 | -0,39% | 2,5900 | 2,6100 | 2,5800 | 22.510 | ,00 |
| 22/8/2005 | 2,5900 | -0,38% | 2,6200 | 2,6300 | 2,5900 | 7.802 | ,00 |
| 19/8/2005 | 2,6000 | -0,38% | 2,6100 | 2,6700 | 2,6000 | 10.910 | ,00 |
| 18/8/2005 | 2,6100 | 1,56% | 2,5800 | 2,6200 | 2,5700 | 26.250 | ,00 |
| 17/8/2005 | 2,5700 | -1,91% | 2,6200 | 2,6600 | 2,5600 | 28.700 | ,00 |
| 16/8/2005 | 2,6200 | -1,13% | 2,6700 | 2,6700 | 2,6200 | 14.735 | ,00 |
| 12/8/2005 | 2,6500 | -0,38% | 2,6500 | 2,6900 | 2,6500 | 3.230 | ,00 |
| 11/8/2005 | 2,6600 | 0,76% | 2,6300 | 2,7000 | 2,6300 | 14.350 | ,00 |
| 10/8/2005 | 2,6400 | 0,76% | 2,7000 | 2,7000 | 2,6300 | 13.480 | ,00 |
| 09/8/2005 | 2,6200 | -2,24% | 2,6600 | 2,6800 | 2,6200 | 6.890 | ,00 |
| 08/8/2005 | 2,6800 | 1,52% | 2,6500 | 2,6800 | 2,6200 | 9.140 | ,00 |
| 05/8/2005 | 2,6400 | -0,75% | 2,6600 | 2,6700 | 2,6400 | 23.990 | ,00 |
| 04/8/2005 | 2,6600 | -1,48% | 2,7000 | 2,7300 | 2,6600 | 21.010 | ,00 |
| 03/8/2005 | 2,7000 | 0,37% | 2,6700 | 2,7200 | 2,6700 | 5.500 | ,00 |
| 02/8/2005 | 2,6900 | 2,28% | 2,6300 | 2,8000 | 2,6300 | 29.060 | ,00 |
| 01/8/2005 | 2,6300 | -0,75% | 2,6500 | 2,6500 | 2,6200 | 12.580 | ,00 |
| 29/7/2005 | 2,6500 | -2,93% | 2,7500 | 2,7500 | 2,6500 | 19.130 | ,00 |
| 28/7/2005 | 2,7300 | -1,09% | 2,7800 | 2,8100 | 2,7300 | 29.850 | ,00 |
| 27/7/2005 | 2,7600 | 2,99% | 2,7000 | 2,7900 | 2,6600 | 45.300 | ,00 |
| 26/7/2005 | 2,6800 | 2,29% | 2,6400 | 2,6900 | 2,6200 | 22.200 | ,00 |
| 25/7/2005 | 2,6200 | 2,75% | 2,5200 | 2,6300 | 2,5200 | 49.710 | ,00 |
| 22/7/2005 | 2,5500 | -0,39% | 2,5900 | 2,5900 | 2,5300 | 9.130 | ,00 |
| 21/7/2005 | 2,5600 | 1,99% | 2,5200 | 2,5900 | 2,5100 | 27.330 | ,00 |
| 20/7/2005 | 2,5100 | -0,40% | 2,5200 | 2,5200 | 2,5100 | 9.738 | ,00 |
| 19/7/2005 | 2,5200 | 1,20% | 2,4800 | 2,5400 | 2,4800 | 22.640 | ,00 |
| 18/7/2005 | 2,4900 | -0,40% | 2,5400 | 2,5400 | 2,4800 | 11.230 | ,00 |
| 15/7/2005 | 2,5000 | 0,40% | 2,5100 | 2,5200 | 2,5000 | 7.930 | ,00 |
| 14/7/2005 | 2,4900 | 3,75% | 2,4200 | 2,5500 | 2,4200 | 33.705 | ,00 |
| 13/7/2005 | 2,4000 | -2,04% | 2,4600 | 2,4700 | 2,4000 | 40.000 | ,00 |
| 12/7/2005 | 2,4500 | -1,61% | 2,4900 | 2,5100 | 2,4400 | 24.819 | ,00 |
| 11/7/2005 | 2,4900 | 3,75% | 2,4200 | 2,5000 | 2,4100 | 37.557 | ,00 |
| 08/7/2005 | 2,4000 | 1,69% | 2,4000 | 2,4300 | 2,4000 | 10.480 | ,00 |
| 07/7/2005 | 2,3600 | -0,84% | 2,4000 | 2,4400 | 2,3500 | 73.960 | ,00 |
| 06/7/2005 | 2,3800 | 4,39% | 2,2800 | 2,4000 | 2,2800 | 27.710 | ,00 |
| 05/7/2005 | 2,2800 | 0,00% | 2,2800 | 2,2900 | 2,2600 | 22.620 | ,00 |
| 04/7/2005 | 2,2800 | 1,33% | 2,2600 | 2,2800 | 2,2500 | 12.710 | ,00 |
| 01/7/2005 | 2,2500 | -0,88% | 2,2400 | 2,2900 | 2,2400 | 14.728 | ,00 |
| 30/6/2005 | 2,2700 | 0,44% | 2,2500 | 2,2700 | 2,2400 | 12.945 | ,00 |
| 29/6/2005 | 2,2600 | -0,88% | 2,2800 | 2,2900 | 2,2500 | 23.970 | ,00 |
| 28/6/2005 | 2,2800 | -0,44% | 2,2800 | 2,3000 | 2,2600 | 3.550 | ,00 |
| 27/6/2005 | 2,2900 | -0,43% | 2,3000 | 2,3100 | 2,2800 | 4.930 | ,00 |
| 24/6/2005 | 2,3000 | -0,86% | 2,2900 | 2,3100 | 2,2900 | 3.180 | ,00 |
| 23/6/2005 | 2,3200 | 1,31% | 2,2900 | 2,3200 | 2,2700 | 12.340 | ,00 |
| 22/6/2005 | 2,2900 | -1,29% | 2,3200 | 2,3300 | 2,2800 | 9.070 | ,00 |
| 21/6/2005 | 2,3200 | -2,93% | 2,3800 | 2,3800 | 2,3000 | 6.830 | ,00 |
| 17/6/2005 | 2,3900 | 0,00% | 2,3600 | 2,3900 | 2,3500 | 10.240 | ,00 |
| 16/6/2005 | 2,3900 | 2,14% | 2,3400 | 2,4000 | 2,3400 | 5.950 | ,00 |
| 15/6/2005 | 2,3400 | -0,85% | 2,3600 | 2,3600 | 2,3100 | 13.528 | ,00 |
| 14/6/2005 | 2,3600 | -0,84% | 2,4000 | 2,4000 | 2,3600 | 12.030 | ,00 |
| 13/6/2005 | 2,3800 | 0,00% | 2,4500 | 2,4800 | 2,3700 | 4.200 | ,00 |
| 10/6/2005 | 2,3800 | -1,65% | 2,4200 | 2,4200 | 2,3800 | 2.100 | ,00 |
| 09/6/2005 | 2,4200 | -1,63% | 2,4600 | 2,4700 | 2,4100 | 8.640 | ,00 |
| 08/6/2005 | 2,4600 | -0,40% | 2,4700 | 2,4900 | 2,4300 | 9.340 | ,00 |
| 07/6/2005 | 2,4700 | -0,40% | 2,5000 | 2,5000 | 2,4600 | 7.780 | ,00 |
| 06/6/2005 | 2,4800 | 0,40% | 2,4800 | 2,5300 | 2,4800 | 19.084 | ,00 |
| 03/6/2005 | 2,4700 | 0,41% | 2,5000 | 2,5300 | 2,4700 | 11.650 | ,00 |
| 02/6/2005 | 2,4600 | 2,50% | 2,4200 | 2,4800 | 2,4200 | 27.090 | ,00 |
| 01/6/2005 | 2,4000 | 0,84% | 2,3500 | 2,4100 | 2,3500 | 25.850 | ,00 |
| 31/5/2005 | 2,3800 | 1,71% | 2,3400 | 2,3900 | 2,3300 | 6.845 | ,00 |
| 30/5/2005 | 2,3400 | 1,30% | 2,3700 | 2,3800 | 2,3400 | 4.470 | ,00 |
| 27/5/2005 | 2,3100 | -2,53% | 2,4000 | 2,4000 | 2,3100 | 19.406 | ,00 |
| 26/5/2005 | 2,3700 | 3,49% | 2,3000 | 2,3700 | 2,3000 | 21.210 | ,00 |
| 25/5/2005 | 2,2900 | -1,29% | 2,3200 | 2,3400 | 2,2700 | 25.072 | ,00 |
| 24/5/2005 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3000 | 4.238 | ,00 |
| 23/5/2005 | 2,3200 | -0,85% | 2,3400 | 2,3600 | 2,3000 | 8.350 | ,00 |
| 20/5/2005 | 2,3400 | 0,43% | 2,2900 | 2,3500 | 2,2900 | 7.500 | ,00 |
| 19/5/2005 | 2,3300 | -1,69% | 2,3800 | 2,4000 | 2,3300 | 9.100 | ,00 |
| 18/5/2005 | 2,3700 | 0,00% | 2,4100 | 2,4100 | 2,3200 | 8.300 | ,00 |
| 17/5/2005 | 2,3700 | -1,25% | 2,3900 | 2,4100 | 2,3700 | 4.130 | ,00 |
| 16/5/2005 | 2,4000 | 1,27% | 2,4300 | 2,4400 | 2,4000 | 7.740 | ,00 |
| 13/5/2005 | 2,3700 | -2,87% | 2,4400 | 2,4600 | 2,3600 | 12.860 | ,00 |
| 12/5/2005 | 2,4400 | 1,67% | 2,4000 | 2,4500 | 2,4000 | 13.150 | ,00 |
| 11/5/2005 | 2,4000 | 1,27% | 2,3600 | 2,4200 | 2,3600 | 3.450 | ,00 |
| 10/5/2005 | 2,3700 | 0,00% | 2,3700 | 2,4300 | 2,3600 | 25.950 | ,00 |
| 09/5/2005 | 2,3700 | 0,00% | 2,3600 | 2,3700 | 2,3600 | 1.450 | ,00 |
| 06/5/2005 | 2,3700 | 1,72% | 2,3400 | 2,3800 | 2,3400 | 7.910 | ,00 |
| 05/5/2005 | 2,3300 | 0,87% | 2,3200 | 2,3600 | 2,3100 | 11.940 | ,00 |
| 04/5/2005 | 2,3100 | -3,75% | 2,4000 | 2,4000 | 2,3100 | 10.920 | ,00 |
| 03/5/2005 | 2,4000 | 0,84% | 2,4000 | 2,4000 | 2,3700 | 1.260 | ,00 |
| 28/4/2005 | 2,3800 | 3,03% | 2,3000 | 2,3900 | 2,3000 | 19.930 | ,00 |
| 27/4/2005 | 2,3100 | -1,70% | 2,3500 | 2,3700 | 2,3000 | 27.040 | ,00 |
| 26/4/2005 | 2,3500 | -1,26% | 2,4000 | 2,4000 | 2,3400 | 30.120 | ,00 |
| 25/4/2005 | 2,3800 | -2,06% | 2,4300 | 2,4300 | 2,3600 | 8.530 | ,00 |
| 22/4/2005 | 2,4300 | 0,41% | 2,4700 | 2,4700 | 2,4000 | 5.620 | ,00 |
| 21/4/2005 | 2,4200 | -1,63% | 2,4100 | 2,4400 | 2,4000 | 2.870 | ,00 |
| 20/4/2005 | 2,4600 | -1,20% | 2,5000 | 2,5000 | 2,4300 | 11.640 | ,00 |
| 19/4/2005 | 2,4900 | 0,81% | 2,4600 | 2,5200 | 2,4500 | 7.854 | ,00 |
| 18/4/2005 | 2,4700 | -1,20% | 2,5200 | 2,5200 | 2,4400 | 4.950 | ,00 |
| 15/4/2005 | 2,5000 | 0,81% | 2,4500 | 2,5300 | 2,4500 | 19.300 | ,00 |
| 14/4/2005 | 2,4800 | -3,88% | 2,5800 | 2,5800 | 2,4600 | 25.540 | ,00 |
| 13/4/2005 | 2,5800 | -1,53% | 2,6200 | 2,6200 | 2,5400 | 14.270 | ,00 |
| 12/4/2005 | 2,6200 | 0,77% | 2,6000 | 2,6200 | 2,5800 | 5.210 | ,00 |
| 11/4/2005 | 2,6000 | -1,14% | 2,6300 | 2,6500 | 2,6000 | 7.730 | ,00 |
| 08/4/2005 | 2,6300 | 1,15% | 2,6100 | 2,6400 | 2,6100 | 11.860 | ,00 |
| 07/4/2005 | 2,6000 | 1,96% | 2,5600 | 2,6400 | 2,5600 | 21.370 | ,00 |
| 06/4/2005 | 2,5500 | 2,41% | 2,5000 | 2,5600 | 2,5000 | 10.780 | ,00 |
| 05/4/2005 | 2,4900 | 2,89% | 2,4400 | 2,5200 | 2,4200 | 42.822 | ,00 |
| 04/4/2005 | 2,4200 | -5,84% | 2,5600 | 2,5600 | 2,4100 | 18.352 | ,00 |
| 01/4/2005 | 2,5700 | 0,78% | 2,5500 | 2,5800 | 2,5100 | 11.640 | ,00 |
| 31/3/2005 | 2,5500 | 0,39% | 2,5400 | 2,6000 | 2,5400 | 10.655 | ,00 |
| 30/3/2005 | 2,5400 | -4,87% | 2,6600 | 2,6600 | 2,5000 | 37.970 | ,00 |
| 29/3/2005 | 2,6700 | -3,26% | 2,7300 | 2,7400 | 2,6500 | 13.180 | ,00 |
| 24/3/2005 | 2,7600 | 1,85% | 2,7100 | 2,7700 | 2,7100 | 13.270 | ,00 |
| 23/3/2005 | 2,7100 | 2,26% | 2,6800 | 2,7100 | 2,6600 | 33.700 | ,00 |
| 22/3/2005 | 2,6500 | 0,00% | 2,5900 | 2,6600 | 2,5800 | 30.520 | ,00 |
| 21/3/2005 | 2,6500 | -2,21% | 2,6900 | 2,6900 | 2,6200 | 79.890 | ,00 |
| 18/3/2005 | 2,7100 | 0,74% | 2,6900 | 2,7600 | 2,6700 | 36.490 | ,00 |
| 17/3/2005 | 2,6900 | -3,24% | 2,7200 | 2,8000 | 2,6800 | 63.300 | ,00 |
| 16/3/2005 | 2,7800 | 3,73% | 2,6800 | 2,8000 | 2,6600 | 35.540 | ,00 |
| 15/3/2005 | 2,6800 | -2,19% | 2,7400 | 2,7400 | 2,6600 | 28.800 | ,00 |
| 11/3/2005 | 2,7400 | -1,44% | 2,7900 | 2,8300 | 2,7400 | 21.560 | ,00 |
| 10/3/2005 | 2,7800 | 0,36% | 2,8000 | 2,8200 | 2,7700 | 28.274 | ,00 |
| 09/3/2005 | 2,7700 | 0,36% | 2,7500 | 2,7900 | 2,6800 | 57.880 | ,00 |
| 08/3/2005 | 2,7600 | -1,08% | 2,7600 | 2,7900 | 2,7300 | 49.244 | ,00 |
| 07/3/2005 | 2,7900 | -3,13% | 2,8400 | 2,8500 | 2,7800 | 65.235 | ,00 |
| 04/3/2005 | 2,8800 | -2,37% | 2,9800 | 3,0000 | 2,8600 | 56.034 | ,00 |
| 03/3/2005 | 2,9500 | 2,43% | 2,8800 | 2,9500 | 2,8000 | 49.116 | ,00 |
| 02/3/2005 | 2,8800 | -3,03% | 2,9600 | 2,9700 | 2,8700 | 81.740 | ,00 |
| 01/3/2005 | 2,9700 | -3,57% | 3,0600 | 3,0800 | 2,9500 | 108.496 | ,00 |
| 28/2/2005 | 3,0800 | -2,53% | 3,1600 | 3,2000 | 3,0400 | 56.100 | ,00 |
| 25/2/2005 | 3,1600 | -1,25% | 3,1800 | 3,2000 | 3,1600 | 20.940 | ,00 |
| 24/2/2005 | 3,2000 | 0,00% | 3,2200 | 3,2400 | 3,2000 | 19.508 | ,00 |
| 23/2/2005 | 3,2000 | -0,62% | 3,2000 | 3,2200 | 3,1800 | 31.680 | ,00 |
| 22/2/2005 | 3,2200 | -1,23% | 3,2600 | 3,2800 | 3,1600 | 39.234 | ,00 |
| 21/2/2005 | 3,2600 | -2,40% | 3,3200 | 3,4200 | 3,2400 | 123.010 | ,00 |
| 18/2/2005 | 3,3400 | 3,09% | 3,3000 | 3,4000 | 3,2600 | 121.460 | ,00 |
| 17/2/2005 | 3,2400 | 3,18% | 3,2000 | 3,2800 | 3,1800 | 109.916 | ,00 |
| 16/2/2005 | 3,1400 | 1,29% | 3,1000 | 3,2800 | 3,1000 | 203.000 | ,00 |
| 15/2/2005 | 3,1000 | 0,00% | 3,1000 | 3,1600 | 3,0400 | 78.620 | ,00 |
| 14/2/2005 | 3,1000 | -0,64% | 3,1200 | 3,2000 | 3,0800 | 156.740 | ,00 |
| 11/2/2005 | 3,1200 | 0,00% | 2,9700 | 3,1800 | 2,9700 | 374.570 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|