| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ALSINCO (ΑΛΣΙΝ)
0,0430 €
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 |
|---|---|---|---|---|---|---|---|
| 25/1/2006 | 1,6500 | 0,00% | 1,6500 | 1,6900 | 1,6300 | 15.060 | ,00 |
| 24/1/2006 | 1,6500 | 3,77% | 1,6100 | 1,6500 | 1,6100 | 7.895 | ,00 |
| 23/1/2006 | 1,5900 | 0,00% | 1,6000 | 1,6000 | 1,5800 | 9.882 | ,00 |
| 20/1/2006 | 1,5900 | 0,00% | 1,5900 | 1,6500 | 1,5500 | 12.430 | ,00 |
| 19/1/2006 | 1,5900 | -3,05% | 1,6400 | 1,6400 | 1,5900 | 15.090 | ,00 |
| 18/1/2006 | 1,6400 | 1,86% | 1,5900 | 1,6600 | 1,5600 | 3.570 | ,00 |
| 17/1/2006 | 1,6100 | -5,85% | 1,7400 | 1,7400 | 1,6100 | 7.360 | ,00 |
| 16/1/2006 | 1,7100 | 4,27% | 1,7300 | 1,7300 | 1,6300 | 12.020 | ,00 |
| 13/1/2006 | 1,6400 | 0,00% | 1,6600 | 1,6600 | 1,6000 | 6.955 | ,00 |
| 12/1/2006 | 1,6400 | -1,20% | 1,6300 | 1,6800 | 1,6300 | 6.513 | ,00 |
| 11/1/2006 | 1,6600 | -3,49% | 1,7400 | 1,7600 | 1,6300 | 18.590 | ,00 |
| 10/1/2006 | 1,7200 | -1,15% | 1,7100 | 1,7200 | 1,6900 | 11.600 | ,00 |
| 09/1/2006 | 1,7400 | 3,57% | 1,6800 | 1,7800 | 1,6800 | 40.820 | ,00 |
| 05/1/2006 | 1,6800 | 0,00% | 1,7100 | 1,7300 | 1,6800 | 9.464 | ,00 |
| 04/1/2006 | 1,6800 | 0,00% | 1,6900 | 1,7000 | 1,6400 | 17.646 | ,00 |
| 03/1/2006 | 1,6800 | -6,15% | 1,8200 | 1,8300 | 1,6400 | 57.310 | ,00 |
| 02/1/2006 | 1,7900 | -0,56% | 1,8000 | 1,8100 | 1,7300 | 14.460 | ,00 |
| 30/12/2005 | 1,8000 | -1,10% | 1,7500 | 1,8000 | 1,7500 | 5.282 | ,00 |
| 29/12/2005 | 1,8200 | -2,67% | 1,8700 | 1,9200 | 1,7600 | 19.260 | ,00 |
| 28/12/2005 | 1,8700 | 5,06% | 1,8700 | 1,9000 | 1,8400 | 20.880 | ,00 |
| 27/12/2005 | 1,7800 | 8,54% | 1,5900 | 1,7900 | 1,5900 | 13.470 | ,00 |
| 23/12/2005 | 1,6400 | 3,14% | 1,5900 | 1,6400 | 1,5900 | 6.000 | ,00 |
| 22/12/2005 | 1,5900 | 0,00% | 1,6100 | 1,6100 | 1,5200 | 5.340 | ,00 |
| 21/12/2005 | 1,5900 | -2,45% | 1,6100 | 1,6100 | 1,5500 | 10.376 | ,00 |
| 20/12/2005 | 1,6300 | -1,81% | 1,6300 | 1,6900 | 1,6200 | 10.740 | ,00 |
| 19/12/2005 | 1,6600 | 3,11% | 1,6400 | 1,6800 | 1,6400 | 19.515 | ,00 |
| 16/12/2005 | 1,6100 | 8,05% | 1,4900 | 1,6300 | 1,4900 | 36.310 | ,00 |
| 15/12/2005 | 1,4900 | -0,67% | 1,4900 | 1,5200 | 1,4900 | 9.226 | ,00 |
| 14/12/2005 | 1,5000 | -2,60% | 1,5400 | 1,5400 | 1,4900 | 5.650 | ,00 |
| 13/12/2005 | 1,5400 | 0,65% | 1,5300 | 1,5500 | 1,4900 | 11.035 | ,00 |
| 12/12/2005 | 1,5300 | 2,00% | 1,4800 | 1,5300 | 1,4800 | 11.410 | ,00 |
| 09/12/2005 | 1,5000 | 0,67% | 1,4900 | 1,5500 | 1,4400 | 10.675 | ,00 |
| 08/12/2005 | 1,4900 | 6,43% | 1,4100 | 1,5000 | 1,3700 | 15.790 | ,00 |
| 07/12/2005 | 1,4000 | -3,45% | 1,4800 | 1,4800 | 1,4000 | 8.405 | ,00 |
| 06/12/2005 | 1,4500 | -1,36% | 1,4700 | 1,4900 | 1,4400 | 11.410 | ,00 |
| 05/12/2005 | 1,4700 | -3,92% | 1,4700 | 1,5500 | 1,4500 | 128.730 | ,00 |
| 02/12/2005 | 1,5300 | 2,68% | 1,5600 | 1,5600 | 1,4500 | 11.550 | ,00 |
| 01/12/2005 | 1,4900 | -4,49% | 1,5200 | 1,6400 | 1,4500 | 42.220 | ,00 |
| 30/11/2005 | 1,5600 | 2,63% | 1,5800 | 1,6400 | 1,4300 | 29.901 | ,00 |
| 29/11/2005 | 1,5200 | -10,59% | 1,7400 | 1,7400 | 1,5000 | 43.470 | ,00 |
| 28/11/2005 | 1,7000 | -1,16% | 1,8200 | 1,8200 | 1,6700 | 17.155 | ,00 |
| 25/11/2005 | 1,7200 | -15,27% | 1,9300 | 1,9500 | 1,6300 | 176.590 | ,00 |
| 24/11/2005 | 2,0300 | -19,76% | 2,5100 | 2,5400 | 2,0300 | 94.970 | ,00 |
| 23/11/2005 | 2,5300 | -0,78% | 2,5300 | 2,5700 | 2,5000 | 27.290 | ,00 |
| 22/11/2005 | 2,5500 | -1,54% | 2,6400 | 2,6400 | 2,5300 | 49.590 | ,00 |
| 21/11/2005 | 2,5900 | 4,44% | 2,5400 | 2,6500 | 2,4800 | 125.740 | ,00 |
| 18/11/2005 | 2,4800 | -19,48% | 3,0800 | 3,0800 | 2,4700 | 258.210 | ,00 |
| 17/11/2005 | 3,0800 | -19,79% | 3,8200 | 3,8200 | 3,0800 | 11.610 | ,00 |
| 16/11/2005 | 3,8400 | -19,67% | 4,7200 | 4,7400 | 3,8400 | 10.300 | ,00 |
| 15/11/2005 | 4,7800 | -0,42% | 4,7800 | 4,8600 | 4,7400 | 45.850 | ,00 |
| 14/11/2005 | 4,8000 | -3,61% | 4,9000 | 4,9600 | 4,7200 | 50.910 | ,00 |
| 11/11/2005 | 4,9800 | -0,40% | 5,0000 | 5,0000 | 4,8800 | 33.250 | ,00 |
| 10/11/2005 | 5,0000 | 0,40% | 4,8800 | 5,0000 | 4,8600 | 44.570 | ,00 |
| 09/11/2005 | 4,9800 | -1,58% | 4,9800 | 5,0000 | 4,9000 | 35.250 | ,00 |
| 08/11/2005 | 5,0600 | 0,00% | 5,1200 | 5,1400 | 4,9400 | 48.750 | ,00 |
| 07/11/2005 | 5,0600 | 2,02% | 5,0000 | 5,2000 | 4,9200 | 75.440 | ,00 |
| 04/11/2005 | 4,9600 | -0,80% | 4,9000 | 5,0000 | 4,9000 | 50.000 | ,00 |
| 03/11/2005 | 5,0000 | 0,40% | 4,8800 | 5,0200 | 4,8600 | 49.760 | ,00 |
| 02/11/2005 | 4,9800 | 1,63% | 4,9400 | 5,0000 | 4,8800 | 27.400 | ,00 |
| 01/11/2005 | 4,9000 | -2,00% | 5,0000 | 5,0000 | 4,7600 | 49.150 | ,00 |
| 31/10/2005 | 5,0000 | 0,81% | 4,9600 | 5,0200 | 4,8600 | 33.500 | ,00 |
| 27/10/2005 | 4,9600 | 0,81% | 4,8400 | 5,0000 | 4,8000 | 26.380 | ,00 |
| 26/10/2005 | 4,9200 | -5,02% | 5,0000 | 5,1000 | 4,9000 | 32.730 | ,00 |
| 25/10/2005 | 5,1800 | 1,97% | 5,0800 | 5,1800 | 4,9400 | 45.660 | ,00 |
| 24/10/2005 | 5,0800 | 2,01% | 4,9800 | 5,0800 | 4,9400 | 32.420 | ,00 |
| 21/10/2005 | 4,9800 | 0,40% | 4,9000 | 5,1000 | 4,9000 | 60.500 | ,00 |
| 20/10/2005 | 4,9600 | -0,40% | 4,9200 | 4,9800 | 4,8800 | 40.700 | ,00 |
| 19/10/2005 | 4,9800 | 0,81% | 4,9400 | 5,0200 | 4,8200 | 18.180 | ,00 |
| 18/10/2005 | 4,9400 | -1,98% | 4,9800 | 4,9800 | 4,8200 | 52.150 | ,00 |
| 17/10/2005 | 5,0400 | 0,40% | 5,0400 | 5,0400 | 4,8200 | 44.760 | ,00 |
| 14/10/2005 | 5,0200 | 2,87% | 4,8800 | 5,0200 | 4,8000 | 80.770 | ,00 |
| 13/10/2005 | 4,8800 | 0,00% | 4,7800 | 4,8800 | 4,7600 | 49.230 | ,00 |
| 12/10/2005 | 4,8800 | -0,81% | 4,8200 | 4,9400 | 4,7400 | 71.770 | ,00 |
| 11/10/2005 | 4,9200 | 3,36% | 4,9600 | 4,9600 | 4,7000 | 46.620 | ,00 |
| 10/10/2005 | 4,7600 | 1,71% | 4,6000 | 4,7600 | 4,5800 | 27.300 | ,00 |
| 07/10/2005 | 4,6800 | 9,35% | 4,2600 | 4,7000 | 4,1600 | 100.460 | ,00 |
| 06/10/2005 | 4,2800 | 1,42% | 4,1800 | 4,2800 | 4,1600 | 40.140 | ,00 |
| 05/10/2005 | 4,2200 | 1,93% | 4,1200 | 4,2200 | 4,0800 | 43.240 | ,00 |
| 04/10/2005 | 4,1400 | 1,47% | 3,9600 | 4,1400 | 3,9600 | 43.410 | ,00 |
| 03/10/2005 | 4,0800 | -1,92% | 4,0400 | 4,1400 | 4,0400 | 37.020 | ,00 |
| 30/9/2005 | 4,1600 | -0,48% | 4,0200 | 4,1600 | 4,0200 | 19.840 | ,00 |
| 29/9/2005 | 4,1800 | 1,46% | 4,0800 | 4,2000 | 3,9400 | 62.930 | ,00 |
| 28/9/2005 | 4,1200 | -2,83% | 4,2000 | 4,2200 | 4,0400 | 63.010 | ,00 |
| 27/9/2005 | 4,2400 | 0,95% | 4,2000 | 4,2400 | 4,1200 | 26.680 | ,00 |
| 26/9/2005 | 4,2000 | 3,96% | 3,9400 | 4,2400 | 3,9400 | 36.910 | ,00 |
| 23/9/2005 | 4,0400 | 1,51% | 3,8200 | 4,0800 | 3,8200 | 40.300 | ,00 |
| 22/9/2005 | 3,9800 | 9,34% | 3,5800 | 4,0000 | 3,4800 | 81.840 | ,00 |
| 21/9/2005 | 3,6400 | 0,55% | 3,5400 | 3,6400 | 3,5000 | 26.840 | ,00 |
| 20/9/2005 | 3,6200 | 0,00% | 3,5400 | 3,6400 | 3,5400 | 38.940 | ,00 |
| 19/9/2005 | 3,6200 | 0,56% | 3,5600 | 3,6200 | 3,5400 | 28.220 | ,00 |
| 16/9/2005 | 3,6000 | 0,56% | 3,5000 | 3,6600 | 3,5000 | 59.311 | ,00 |
| 15/9/2005 | 3,5800 | 2,29% | 3,4400 | 3,6000 | 3,2600 | 44.820 | ,00 |
| 14/9/2005 | 3,5000 | -3,31% | 3,6000 | 3,6800 | 3,4800 | 42.260 | ,00 |
| 13/9/2005 | 3,6200 | 0,56% | 3,6000 | 3,7200 | 3,5000 | 20.100 | ,00 |
| 12/9/2005 | 3,6000 | 0,56% | 3,4800 | 3,6800 | 3,4800 | 34.170 | ,00 |
| 09/9/2005 | 3,5800 | 2,87% | 3,4600 | 3,5800 | 3,4600 | 35.450 | ,00 |
| 08/9/2005 | 3,4800 | 0,58% | 3,4600 | 3,4800 | 3,3600 | 15.200 | ,00 |
| 07/9/2005 | 3,4600 | 5,49% | 3,3200 | 3,4600 | 3,2800 | 33.660 | ,00 |
| 06/9/2005 | 3,2800 | 1,23% | 3,2400 | 3,3800 | 3,2200 | 43.600 | ,00 |
| 05/9/2005 | 3,2400 | -1,82% | 3,2800 | 3,2800 | 3,2000 | 25.180 | ,00 |
| 02/9/2005 | 3,3000 | 0,00% | 3,3200 | 3,3400 | 3,2000 | 38.360 | ,00 |
| 01/9/2005 | 3,3000 | 1,23% | 3,1400 | 3,3200 | 3,1400 | 47.920 | ,00 |
| 31/8/2005 | 3,2600 | 0,00% | 3,1000 | 3,4000 | 3,0800 | 83.080 | ,00 |
| 30/8/2005 | 3,2600 | 5,84% | 3,0400 | 3,3200 | 3,0400 | 53.740 | ,00 |
| 29/8/2005 | 3,0800 | 0,00% | 3,0000 | 3,1000 | 2,9800 | 49.060 | ,00 |
| 26/8/2005 | 3,0800 | 1,32% | 3,0200 | 3,1000 | 2,9600 | 40.340 | ,00 |
| 25/8/2005 | 3,0400 | 0,00% | 3,0200 | 3,0600 | 2,9500 | 14.590 | ,00 |
| 24/8/2005 | 3,0400 | 0,00% | 3,0200 | 3,0600 | 2,9300 | 26.550 | ,00 |
| 23/8/2005 | 3,0400 | 2,36% | 2,8900 | 3,0400 | 2,7600 | 67.590 | ,00 |
| 22/8/2005 | 2,9700 | -0,34% | 2,9800 | 2,9800 | 2,9000 | 25.230 | ,00 |
| 19/8/2005 | 2,9800 | 0,34% | 2,9400 | 3,0000 | 2,9100 | 32.850 | ,00 |
| 18/8/2005 | 2,9700 | 2,77% | 2,8800 | 2,9900 | 2,8800 | 77.350 | ,00 |
| 17/8/2005 | 2,8900 | 1,05% | 2,8300 | 2,9000 | 2,8100 | 59.140 | ,00 |
| 16/8/2005 | 2,8600 | -0,35% | 2,8100 | 2,8700 | 2,7700 | 12.980 | ,00 |
| 12/8/2005 | 2,8700 | 9,54% | 2,5700 | 2,8800 | 2,5200 | 82.990 | ,00 |
| 11/8/2005 | 2,6200 | 2,34% | 2,5400 | 2,6300 | 2,5300 | 34.830 | ,00 |
| 10/8/2005 | 2,5600 | -1,54% | 2,5800 | 2,5900 | 2,4600 | 53.780 | ,00 |
| 09/8/2005 | 2,6000 | 5,26% | 2,4600 | 2,6500 | 2,4600 | 39.880 | ,00 |
| 08/8/2005 | 2,4700 | 4,66% | 2,3000 | 2,4900 | 2,3000 | 37.940 | ,00 |
| 05/8/2005 | 2,3600 | 3,51% | 2,2700 | 2,3700 | 2,2600 | 98.840 | ,00 |
| 04/8/2005 | 2,2800 | -2,15% | 2,3300 | 2,3800 | 2,2700 | 29.880 | ,00 |
| 03/8/2005 | 2,3300 | -0,85% | 2,2800 | 2,3400 | 2,2300 | 28.870 | ,00 |
| 02/8/2005 | 2,3500 | 0,86% | 2,3500 | 2,3600 | 2,3200 | 32.880 | ,00 |
| 01/8/2005 | 2,3300 | 2,19% | 2,2400 | 2,3400 | 2,2400 | 29.460 | ,00 |
| 29/7/2005 | 2,2800 | 2,70% | 2,2200 | 2,3000 | 2,1800 | 31.880 | ,00 |
| 28/7/2005 | 2,2200 | 2,78% | 2,2000 | 2,2500 | 2,1000 | 84.350 | ,00 |
| 27/7/2005 | 2,1600 | 3,85% | 2,0500 | 2,2000 | 2,0500 | 44.140 | ,00 |
| 26/7/2005 | 2,0800 | 4,00% | 2,0000 | 2,0800 | 1,9700 | 38.240 | ,00 |
| 25/7/2005 | 2,0000 | 0,00% | 2,0000 | 2,0100 | 1,9000 | 19.350 | ,00 |
| 22/7/2005 | 2,0000 | 6,38% | 1,8500 | 2,0000 | 1,8500 | 25.510 | ,00 |
| 21/7/2005 | 1,8800 | -0,53% | 1,8900 | 1,9100 | 1,8200 | 16.810 | ,00 |
| 20/7/2005 | 1,8900 | 0,00% | 1,8700 | 1,9000 | 1,8400 | 11.560 | ,00 |
| 19/7/2005 | 1,8900 | 5,00% | 1,7800 | 1,9000 | 1,7700 | 18.020 | ,00 |
| 18/7/2005 | 1,8000 | -1,10% | 1,8000 | 1,8500 | 1,7900 | 14.610 | ,00 |
| 15/7/2005 | 1,8200 | 1,68% | 1,7700 | 1,8200 | 1,7700 | 7.800 | ,00 |
| 14/7/2005 | 1,7900 | -1,65% | 1,8200 | 1,8200 | 1,7900 | 7.920 | ,00 |
| 13/7/2005 | 1,8200 | 2,25% | 1,7600 | 1,8200 | 1,7600 | 16.850 | ,00 |
| 12/7/2005 | 1,7800 | 0,56% | 1,7700 | 1,7900 | 1,7000 | 22.796 | ,00 |
| 11/7/2005 | 1,7700 | 0,00% | 1,7400 | 1,7700 | 1,7300 | 13.300 | ,00 |
| 08/7/2005 | 1,7700 | -0,56% | 1,7300 | 1,7700 | 1,7300 | 10.000 | ,00 |
| 07/7/2005 | 1,7800 | 0,00% | 1,7500 | 1,7800 | 1,7200 | 5.200 | ,00 |
| 06/7/2005 | 1,7800 | -1,66% | 1,8000 | 1,8000 | 1,7100 | 14.690 | ,00 |
| 05/7/2005 | 1,8100 | 3,43% | 1,7000 | 1,8100 | 1,6700 | 20.770 | ,00 |
| 04/7/2005 | 1,7500 | -1,13% | 1,7400 | 1,7500 | 1,7000 | 26.580 | ,00 |
| 01/7/2005 | 1,7700 | -0,56% | 1,7400 | 1,7700 | 1,7200 | 1.200 | ,00 |
| 30/6/2005 | 1,7800 | -0,56% | 1,7400 | 1,7800 | 1,7400 | 4.800 | ,00 |
| 29/6/2005 | 1,7900 | 0,56% | 1,7500 | 1,8000 | 1,6900 | 18.440 | ,00 |
| 28/6/2005 | 1,7800 | -3,26% | 1,7900 | 1,8100 | 1,7500 | 2.700 | ,00 |
| 27/6/2005 | 1,8400 | 2,79% | 1,7800 | 1,8500 | 1,7500 | 12.780 | ,00 |
| 24/6/2005 | 1,7900 | 1,13% | 1,7700 | 1,7900 | 1,7100 | 7.730 | ,00 |
| 23/6/2005 | 1,7700 | 0,00% | 1,7500 | 1,7700 | 1,7500 | 4.500 | ,00 |
| 22/6/2005 | 1,7700 | 0,00% | 1,7500 | 1,7700 | 1,6900 | 8.610 | ,00 |
| 21/6/2005 | 1,7700 | -5,35% | 1,8500 | 1,8600 | 1,7000 | 9.030 | ,00 |
| 17/6/2005 | 1,8700 | 3,89% | 1,7900 | 1,8700 | 1,7200 | 3.100 | ,00 |
| 16/6/2005 | 1,8000 | -2,70% | 1,7600 | 1,8000 | 1,7600 | 520 | ,00 |
| 15/6/2005 | 1,8500 | -1,60% | 1,8500 | 1,9000 | 1,7500 | 10.570 | ,00 |
| 14/6/2005 | 1,8800 | 9,30% | 1,6700 | 1,8900 | 1,6700 | 28.810 | ,00 |
| 13/6/2005 | 1,7200 | -1,71% | 1,7500 | 1,7500 | 1,6300 | 2.660 | ,00 |
| 10/6/2005 | 1,7500 | 6,71% | 1,6400 | 1,7700 | 1,6400 | 9.460 | ,00 |
| 09/6/2005 | 1,6400 | -3,53% | 1,6500 | 1,7500 | 1,6300 | 3.650 | ,00 |
| 08/6/2005 | 1,7000 | 0,00% | 1,7200 | 1,8000 | 1,7000 | 9.820 | ,00 |
| 07/6/2005 | 1,7000 | 1,80% | 1,6300 | 1,7400 | 1,6200 | 15.470 | ,00 |
| 06/6/2005 | 1,6700 | 1,83% | 1,6600 | 1,6700 | 1,6300 | 2.660 | ,00 |
| 03/6/2005 | 1,6400 | 0,00% | 1,6400 | 1,6500 | 1,6100 | 3.780 | ,00 |
| 02/6/2005 | 1,6400 | 0,00% | 1,6900 | 1,6900 | 1,6100 | 5.100 | ,00 |
| 01/6/2005 | 1,6400 | 5,13% | 1,5600 | 1,6400 | 1,5600 | 7.370 | ,00 |
| 31/5/2005 | 1,5600 | -1,27% | 1,5800 | 1,5900 | 1,5300 | 17.820 | ,00 |
| 30/5/2005 | 1,5800 | -2,47% | 1,5400 | 1,5800 | 1,5400 | 3.120 | ,00 |
| 27/5/2005 | 1,6200 | -2,41% | 1,6200 | 1,6200 | 1,5900 | 4.320 | ,00 |
| 26/5/2005 | 1,6600 | -0,60% | 1,6100 | 1,6700 | 1,6100 | 6.180 | ,00 |
| 25/5/2005 | 1,6700 | -1,76% | 1,6700 | 1,7100 | 1,6700 | 3.200 | ,00 |
| 24/5/2005 | 1,7000 | -0,58% | 1,7000 | 1,7600 | 1,6600 | 10.520 | ,00 |
| 23/5/2005 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 100 | ,00 |
| 20/5/2005 | 1,7100 | -1,16% | 1,7200 | 1,7200 | 1,6800 | 5.080 | ,00 |
| 19/5/2005 | 1,7300 | 0,00% | 1,7100 | 1,7400 | 1,6700 | 20.680 | ,00 |
| 18/5/2005 | 1,7300 | 0,00% | 1,7400 | 1,7500 | 1,6900 | 20.270 | ,00 |
| 17/5/2005 | 1,7300 | -0,57% | 1,7100 | 1,7400 | 1,7000 | 14.320 | ,00 |
| 16/5/2005 | 1,7400 | -3,33% | 1,7800 | 1,7800 | 1,7100 | 7.890 | ,00 |
| 13/5/2005 | 1,8000 | 1,12% | 1,7600 | 1,8000 | 1,7200 | 35.220 | ,00 |
| 12/5/2005 | 1,7800 | -0,56% | 1,8100 | 1,8300 | 1,7500 | 48.570 | ,00 |
| 11/5/2005 | 1,7900 | 2,29% | 1,7800 | 1,8000 | 1,7000 | 17.240 | ,00 |
| 10/5/2005 | 1,7500 | 9,38% | 1,5300 | 1,7600 | 1,5300 | 33.850 | ,00 |
| 09/5/2005 | 1,6000 | 2,56% | 1,5900 | 1,6100 | 1,5600 | 17.510 | ,00 |
| 06/5/2005 | 1,5600 | 1,96% | 1,5300 | 1,5800 | 1,5300 | 60.520 | ,00 |
| 05/5/2005 | 1,5300 | 7,75% | 1,4200 | 1,5400 | 1,4000 | 57.130 | ,00 |
| 04/5/2005 | 1,4200 | -0,70% | 1,4300 | 1,4400 | 1,3500 | 33.460 | ,00 |
| 03/5/2005 | 1,4300 | -0,69% | 1,4000 | 1,4300 | 1,3700 | 2.970 | ,00 |
| 28/4/2005 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 27/4/2005 | 1,4400 | -0,69% | 1,3700 | 1,4400 | 1,3700 | 1.120 | ,00 |
| 26/4/2005 | 1,4500 | 2,84% | 1,3500 | 1,4500 | 1,3500 | 6.200 | ,00 |
| 25/4/2005 | 1,4100 | -1,40% | 1,4200 | 1,4300 | 1,4100 | 1.900 | ,00 |
| 22/4/2005 | 1,4300 | 0,70% | 1,4200 | 1,4300 | 1,4200 | 2.940 | ,00 |
| 21/4/2005 | 1,4200 | 0,00% | 1,3900 | 1,4200 | 1,3900 | 2.070 | ,00 |
| 20/4/2005 | 1,4200 | -1,39% | 1,4400 | 1,4400 | 1,3800 | 8.710 | ,00 |
| 19/4/2005 | 1,4400 | -2,04% | 1,4700 | 1,4700 | 1,4000 | 11.920 | ,00 |
| 18/4/2005 | 1,4700 | -1,34% | 1,4000 | 1,4700 | 1,4000 | 4.500 | ,00 |
| 15/4/2005 | 1,4900 | -3,25% | 1,4300 | 1,5000 | 1,4200 | 12.510 | ,00 |
| 14/4/2005 | 1,5400 | 4,76% | 1,5400 | 1,5400 | 1,5400 | 200 | ,00 |
| 13/4/2005 | 1,4700 | -0,68% | 1,4900 | 1,5400 | 1,4700 | 2.470 | ,00 |
| 12/4/2005 | 1,4800 | 3,50% | 1,3000 | 1,5700 | 1,2900 | 21.590 | ,00 |
| 11/4/2005 | 1,4300 | 0,00% | 1,4500 | 1,4600 | 1,4300 | 1.320 | ,00 |
| 08/4/2005 | 1,4300 | 1,42% | 1,4000 | 1,4500 | 1,3800 | 2.080 | ,00 |
| 07/4/2005 | 1,4100 | -1,40% | 1,2900 | 1,4200 | 1,2900 | 6.850 | ,00 |
| 06/4/2005 | 1,4300 | -9,49% | 1,5800 | 1,5800 | 1,4300 | 21.710 | ,00 |
| 05/4/2005 | 1,5800 | 9,72% | 1,5100 | 1,5800 | 1,4400 | 16.140 | ,00 |
| 04/4/2005 | 1,4400 | 4,35% | 1,4000 | 1,4400 | 1,3700 | 9.090 | ,00 |
| 01/4/2005 | 1,3800 | -7,38% | 1,4800 | 1,5300 | 1,3700 | 3.720 | ,00 |
| 31/3/2005 | 1,4900 | -0,67% | 1,4900 | 1,5200 | 1,4800 | 2.280 | ,00 |
| 30/3/2005 | 1,5000 | -1,96% | 1,5500 | 1,5500 | 1,4500 | 4.160 | ,00 |
| 29/3/2005 | 1,5300 | 0,00% | 1,5500 | 1,5500 | 1,4400 | 7.670 | ,00 |
| 24/3/2005 | 1,5300 | 0,00% | 1,5200 | 1,5300 | 1,4600 | 8.080 | ,00 |
| 23/3/2005 | 1,5300 | -1,29% | 1,5300 | 1,5300 | 1,5300 | 100 | ,00 |
| 22/3/2005 | 1,5500 | 0,65% | 1,5000 | 1,5500 | 1,5000 | 660 | ,00 |
| 21/3/2005 | 1,5400 | -5,52% | 1,5500 | 1,5700 | 1,4700 | 8.430 | ,00 |
| 18/3/2005 | 1,6300 | -1,81% | 1,5800 | 1,6500 | 1,5500 | 3.430 | ,00 |
| 17/3/2005 | 1,6600 | -1,78% | 1,6200 | 1,6700 | 1,5900 | 5.220 | ,00 |
| 16/3/2005 | 1,6900 | 1,20% | 1,6300 | 1,6900 | 1,6300 | 2.230 | ,00 |
| 15/3/2005 | 1,6700 | -2,91% | 1,6800 | 1,7100 | 1,6100 | 29.850 | ,00 |
| 11/3/2005 | 1,7200 | 0,00% | 1,7400 | 1,7400 | 1,6700 | 2.750 | ,00 |
| 10/3/2005 | 1,7200 | 2,99% | 1,6700 | 1,7200 | 1,6100 | 12.510 | ,00 |
| 09/3/2005 | 1,6700 | -0,60% | 1,6300 | 1,6800 | 1,6200 | 3.460 | ,00 |
| 08/3/2005 | 1,6800 | -0,59% | 1,6800 | 1,6900 | 1,6200 | 7.490 | ,00 |
| 07/3/2005 | 1,6900 | -3,98% | 1,7200 | 1,7200 | 1,6300 | 8.220 | ,00 |
| 04/3/2005 | 1,7600 | 0,57% | 1,7000 | 1,7800 | 1,6700 | 3.440 | ,00 |
| 03/3/2005 | 1,7500 | 0,57% | 1,7700 | 1,7800 | 1,7400 | 3.610 | ,00 |
| 02/3/2005 | 1,7400 | -5,95% | 1,7800 | 1,7800 | 1,6800 | 17.070 | ,00 |
| 01/3/2005 | 1,8500 | -3,65% | 1,9100 | 1,9300 | 1,8400 | 11.670 | ,00 |
| 28/2/2005 | 1,9200 | 0,00% | 1,9200 | 1,9400 | 1,8800 | 24.160 | ,00 |
| 25/2/2005 | 1,9200 | 7,26% | 1,8000 | 1,9400 | 1,7900 | 68.370 | ,00 |
| 24/2/2005 | 1,7900 | 2,29% | 1,7900 | 1,8100 | 1,7200 | 8.330 | ,00 |
| 23/2/2005 | 1,7500 | 1,16% | 1,7200 | 1,7800 | 1,7200 | 24.430 | ,00 |
| 22/2/2005 | 1,7300 | 4,22% | 1,6400 | 1,7400 | 1,6200 | 20.110 | ,00 |
| 21/2/2005 | 1,6600 | -4,05% | 1,7200 | 1,7200 | 1,6300 | 16.830 | ,00 |
| 18/2/2005 | 1,7300 | -3,35% | 1,8500 | 1,8600 | 1,6600 | 22.040 | ,00 |
| 17/2/2005 | 1,7900 | 7,19% | 1,6700 | 1,8000 | 1,6100 | 28.640 | ,00 |
| 16/2/2005 | 1,6700 | -0,60% | 1,6500 | 1,6800 | 1,6400 | 3.170 | ,00 |
| 15/2/2005 | 1,6800 | 4,35% | 1,6200 | 1,7000 | 1,5800 | 31.030 | ,00 |
| 14/2/2005 | 1,6100 | -1,83% | 1,6700 | 1,6700 | 1,5700 | 5.660 | ,00 |
| 11/2/2005 | 1,6400 | -0,61% | 1,6500 | 1,6500 | 1,6100 | 11.990 | ,00 |
| 10/2/2005 | 1,6500 | -2,94% | 1,6600 | 1,6900 | 1,6400 | 8.980 | ,00 |
| 09/2/2005 | 1,7000 | -5,03% | 1,7900 | 1,7900 | 1,6900 | 7.240 | ,00 |
| 08/2/2005 | 1,7900 | -1,65% | 1,8200 | 1,8400 | 1,7400 | 14.670 | ,00 |
| 07/2/2005 | 1,8200 | -1,09% | 1,8600 | 1,8600 | 1,7600 | 14.800 | ,00 |
| 04/2/2005 | 1,8400 | 2,79% | 1,7900 | 1,8700 | 1,7800 | 19.130 | ,00 |
| 03/2/2005 | 1,7900 | 5,29% | 1,6600 | 1,8200 | 1,6500 | 41.890 | ,00 |
| 02/2/2005 | 1,7000 | 9,68% | 1,5600 | 1,7000 | 1,5600 | 44.650 | ,00 |
| 01/2/2005 | 1,5500 | -1,27% | 1,5700 | 1,5800 | 1,5500 | 6.700 | ,00 |
| 31/1/2005 | 1,5700 | -1,26% | 1,6300 | 1,6900 | 1,5700 | 22.800 | ,00 |
| 28/1/2005 | 1,5900 | 8,16% | 1,5500 | 1,6000 | 1,5100 | 14.850 | ,00 |
| 27/1/2005 | 1,4700 | -2,65% | 1,5700 | 1,5700 | 1,4600 | 8.550 | ,00 |
| 26/1/2005 | 1,5100 | 4,14% | 1,4700 | 1,5400 | 1,4700 | 11.820 | ,00 |
| 25/1/2005 | 1,4500 | 4,32% | 1,3800 | 1,5100 | 1,3800 | 26.120 | ,00 |
| 24/1/2005 | 1,3900 | 0,00% | 1,3900 | 1,4300 | 1,3800 | 7.780 | ,00 |
| 21/1/2005 | 1,3900 | 2,21% | 1,3400 | 1,4000 | 1,3400 | 3.150 | ,00 |
| 20/1/2005 | 1,3600 | 0,00% | 1,3400 | 1,3600 | 1,3300 | 2.800 | ,00 |
| 19/1/2005 | 1,3600 | 0,74% | 1,3100 | 1,3600 | 1,3100 | 1.410 | ,00 |
| 18/1/2005 | 1,3500 | -1,46% | 1,3700 | 1,3700 | 1,3200 | 4.550 | ,00 |
| 17/1/2005 | 1,3700 | 1,48% | 1,3600 | 1,3700 | 1,3500 | 5.400 | ,00 |
| 14/1/2005 | 1,3500 | 2,27% | 1,3100 | 1,4500 | 1,3100 | 5.910 | ,00 |
| 13/1/2005 | 1,3200 | -0,75% | 1,3200 | 1,3300 | 1,2900 | 12.720 | ,00 |
| 12/1/2005 | 1,3300 | 0,76% | 1,3100 | 1,3400 | 1,3000 | 2.530 | ,00 |
| 11/1/2005 | 1,3200 | 0,76% | 1,3100 | 1,3300 | 1,2800 | 19.300 | ,00 |
| 10/1/2005 | 1,3100 | -1,50% | 1,3100 | 1,3300 | 1,3000 | 8.700 | ,00 |
| 07/1/2005 | 1,3300 | 0,76% | 1,3200 | 1,3400 | 1,3000 | 27.640 | ,00 |
| 05/1/2005 | 1,3200 | 0,76% | 1,3000 | 1,3200 | 1,2800 | 16.650 | ,00 |
| 04/1/2005 | 1,3100 | -2,96% | 1,3400 | 1,3400 | 1,3100 | 9.520 | ,00 |
| 03/1/2005 | 1,3500 | -0,74% | 1,3600 | 1,3700 | 1,3400 | 18.840 | ,00 |
| 31/12/2004 | 1,3600 | 0,74% | 1,3300 | 1,3800 | 1,3000 | 6.400 | ,00 |
| 30/12/2004 | 1,3500 | 0,00% | 1,3500 | 1,3700 | 1,3400 | 16.200 | ,00 |
| 29/12/2004 | 1,3500 | 2,27% | 1,3000 | 1,3500 | 1,3000 | 7.200 | ,00 |
| 28/12/2004 | 1,3200 | 0,00% | 1,3100 | 1,3400 | 1,3100 | 5.820 | ,00 |
| 27/12/2004 | 1,3200 | 1,54% | 1,2700 | 1,3200 | 1,2700 | 2.850 | ,00 |
| 24/12/2004 | 1,3000 | 0,78% | 1,3100 | 1,3200 | 1,2700 | 7.360 | ,00 |
| 23/12/2004 | 1,2900 | -1,53% | 1,3200 | 1,3200 | 1,2800 | 69.530 | ,00 |
| 22/12/2004 | 1,3100 | 0,00% | 1,3100 | 1,3300 | 1,2700 | 11.700 | ,00 |
| 21/12/2004 | 1,3100 | 0,00% | 1,3500 | 1,3500 | 1,2800 | 20.760 | ,00 |
| 20/12/2004 | 1,3100 | 0,77% | 1,3100 | 1,3500 | 1,2900 | 14.370 | ,00 |
| 17/12/2004 | 1,3000 | 0,78% | 1,3100 | 1,3100 | 1,2600 | 21.400 | ,00 |
| 16/12/2004 | 1,2900 | -1,53% | 1,3000 | 1,3100 | 1,2900 | 3.570 | ,00 |
| 15/12/2004 | 1,3100 | 0,77% | 1,3100 | 1,3200 | 1,2900 | 2.850 | ,00 |
| 14/12/2004 | 1,3000 | 0,00% | 1,3100 | 1,3200 | 1,2800 | 13.100 | ,00 |
| 13/12/2004 | 1,3000 | -1,52% | 1,3200 | 1,3200 | 1,2800 | 8.170 | ,00 |
| 10/12/2004 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3000 | 2.250 | ,00 |
| 09/12/2004 | 1,3200 | 1,54% | 1,3300 | 1,3300 | 1,3100 | 3.760 | ,00 |
| 08/12/2004 | 1,3000 | -1,52% | 1,3000 | 1,3500 | 1,3000 | 8.330 | ,00 |
| 07/12/2004 | 1,3200 | -0,75% | 1,3100 | 1,3300 | 1,3000 | 6.550 | ,00 |
| 06/12/2004 | 1,3300 | -0,75% | 1,3100 | 1,3300 | 1,3100 | 2.890 | ,00 |
| 03/12/2004 | 1,3400 | -0,74% | 1,3500 | 1,3500 | 1,2800 | 4.990 | ,00 |
| 02/12/2004 | 1,3500 | 0,00% | 1,3200 | 1,3500 | 1,3100 | 1.140 | ,00 |
| 01/12/2004 | 1,3500 | 4,65% | 1,2700 | 1,3500 | 1,2500 | 5.710 | ,00 |
| 30/11/2004 | 1,2900 | -3,01% | 1,3200 | 1,3200 | 1,2900 | 6.000 | ,00 |
| 29/11/2004 | 1,3300 | -2,21% | 1,3600 | 1,3600 | 1,3200 | 7.250 | ,00 |
| 26/11/2004 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3100 | 5.830 | ,00 |
| 25/11/2004 | 1,3600 | 0,74% | 1,3100 | 1,3600 | 1,3000 | 6.280 | ,00 |
| 24/11/2004 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,3300 | 2.870 | ,00 |
| 23/11/2004 | 1,3600 | -0,73% | 1,3400 | 1,3600 | 1,3400 | 4.940 | ,00 |
| 22/11/2004 | 1,3700 | -2,14% | 1,3600 | 1,3700 | 1,3300 | 3.920 | ,00 |
| 19/11/2004 | 1,4000 | 1,45% | 1,3800 | 1,4100 | 1,3500 | 3.030 | ,00 |
| 18/11/2004 | 1,3800 | -2,13% | 1,4300 | 1,4300 | 1,3700 | 9.400 | ,00 |
| 17/11/2004 | 1,4100 | 0,00% | 1,3600 | 1,4400 | 1,3600 | 8.680 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|