| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,3800 €
0,0600 (0,82%)
- Άνοιγμα 7,3000
- Υψηλό 7,4200
- Χαμηλό 7,2600
- Όγκος 4.465
- Τζίρος 32.985 €
- Πράξεις 50
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/8/2006 | 7,1000 | 0,57% | 7,0200 | 7,1000 | 7,0200 | 1.810 | 12.838,70 |
| 18/8/2006 | 7,0600 | 0,28% | 7,0000 | 7,0800 | 7,0000 | 2.295 | 16.143,40 |
| 17/8/2006 | 7,0400 | 0,28% | 7,0000 | 7,0400 | 7,0000 | 4.485 | 31.473,00 |
| 16/8/2006 | 7,0200 | -0,28% | 7,0200 | 7,0400 | 7,0000 | 3.375 | 23.740,80 |
| 14/8/2006 | 7,0400 | 0,00% | 7,1400 | 7,1400 | 7,0000 | 2.000 | 14.037,00 |
| 11/8/2006 | 7,0400 | 0,28% | 7,0200 | 7,0400 | 7,0000 | 4.871 | 34.121,44 |
| 10/8/2006 | 7,0200 | -0,28% | 7,0000 | 7,0200 | 7,0000 | 1.625 | 11.389,50 |
| 09/8/2006 | 7,0400 | 0,28% | 7,0000 | 7,0600 | 7,0000 | 3.870 | 27.185,00 |
| 08/8/2006 | 7,0200 | -1,40% | 7,0200 | 7,1200 | 7,0200 | 3.665 | 25.822,50 |
| 07/8/2006 | 7,1200 | 0,28% | 7,0000 | 7,1400 | 7,0000 | 4.590 | 32.511,40 |
| 04/8/2006 | 7,1000 | 1,14% | 7,0200 | 7,1000 | 7,0200 | 2.070 | 14.541,00 |
| 03/8/2006 | 7,0200 | 0,00% | 7,0200 | 7,0200 | 7,0000 | 2.590 | 18.175,80 |
| 02/8/2006 | 7,0200 | -0,28% | 7,0400 | 7,0400 | 7,0200 | 1.470 | 10.325,80 |
| 01/8/2006 | 7,0400 | 0,28% | 7,0200 | 7,1200 | 7,0200 | 3.840 | 27.128,80 |
| 31/7/2006 | 7,0200 | 0,00% | 7,0200 | 7,0200 | 7,0200 | 2.610 | 18.322,20 |
| 28/7/2006 | 7,0200 | -1,13% | 7,1000 | 7,1200 | 7,0200 | 2.060 | 14.575,00 |
| 27/7/2006 | 7,1000 | 1,14% | 7,0000 | 7,1000 | 7,0000 | 4.000 | 28.127,00 |
| 26/7/2006 | 7,0200 | 0,00% | 7,0000 | 7,1000 | 7,0000 | 5.680 | 40.015,20 |
| 25/7/2006 | 7,0200 | 0,29% | 7,0000 | 7,0400 | 7,0000 | 2.130 | 14.924,00 |
| 24/7/2006 | 7,0000 | -0,28% | 7,0000 | 7,0000 | 7,0000 | 830 | 5.810,00 |
| 21/7/2006 | 7,0200 | 0,29% | 7,0000 | 7,0800 | 7,0000 | 2.020 | 14.152,60 |
| 20/7/2006 | 7,0000 | -0,28% | 7,0000 | 7,0000 | 7,0000 | 795 | 5.565,00 |
| 19/7/2006 | 7,0200 | 0,29% | 7,0000 | 7,0200 | 7,0000 | 1.630 | 11.431,00 |
| 18/7/2006 | 7,0000 | 0,00% | 7,0000 | 7,1000 | 7,0000 | 1.690 | 11.859,00 |
| 17/7/2006 | 7,0000 | 0,00% | 7,0000 | 7,0200 | 6,9000 | 10.450 | 72.953,60 |
| 14/7/2006 | 7,0000 | 0,00% | 7,0000 | 7,0200 | 7,0000 | 11.670 | ,00 |
| 13/7/2006 | 7,0000 | 0,00% | 7,0000 | 7,0200 | 6,9800 | 22.280 | ,00 |
| 12/7/2006 | 7,0000 | 0,00% | 7,0000 | 7,0200 | 7,0000 | 2.370 | ,00 |
| 11/7/2006 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 1.500 | ,00 |
| 10/7/2006 | 7,0000 | -1,13% | 7,0400 | 7,0600 | 7,0000 | 16.500 | ,00 |
| 07/7/2006 | 7,0800 | -0,28% | 7,0000 | 7,0800 | 7,0000 | 1.720 | ,00 |
| 06/7/2006 | 7,1000 | 1,14% | 7,0200 | 7,1000 | 7,0000 | 1.380 | ,00 |
| 05/7/2006 | 7,0200 | -0,28% | 7,0200 | 7,0200 | 7,0000 | 16.175 | ,00 |
| 04/7/2006 | 7,0400 | -0,56% | 7,0200 | 7,1600 | 7,0000 | 1.840 | ,00 |
| 03/7/2006 | 7,0800 | 1,14% | 7,0000 | 7,1000 | 7,0000 | 3.950 | 27.696,00 |
| 30/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0200 | 7,0000 | 15.120 | ,00 |
| 29/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 6,9400 | 11.915 | ,00 |
| 28/6/2006 | 7,0000 | -0,28% | 7,0000 | 7,0200 | 7,0000 | 8.910 | ,00 |
| 27/6/2006 | 7,0200 | 0,29% | 7,0000 | 7,0400 | 6,9400 | 12.180 | ,00 |
| 26/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,1600 | 7,0000 | 17.340 | ,00 |
| 23/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0200 | 6,9000 | 30.665 | ,00 |
| 22/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0200 | 7,0000 | 4.720 | ,00 |
| 21/6/2006 | 7,0000 | -1,13% | 7,0000 | 7,0000 | 7,0000 | 15.398 | ,00 |
| 20/6/2006 | 7,0800 | 1,14% | 7,0000 | 7,1000 | 7,0000 | 5.450 | ,00 |
| 19/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0200 | 7,0000 | 6.250 | ,00 |
| 16/6/2006 | 7,0000 | -0,28% | 7,0000 | 7,0200 | 7,0000 | 7.074 | ,00 |
| 15/6/2006 | 7,0200 | 0,29% | 7,0200 | 7,0200 | 7,0000 | 5.233 | ,00 |
| 14/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 6,9000 | 13.870 | ,00 |
| 13/6/2006 | 7,0000 | 0,00% | 6,9800 | 7,0000 | 6,9000 | 41.100 | ,00 |
| 09/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0600 | 7,0000 | 20.944 | ,00 |
| 08/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0200 | 6,9600 | 32.471 | ,00 |
| 07/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 6,9600 | 25.689 | ,00 |
| 06/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0400 | 7,0000 | 28.970 | ,00 |
| 05/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0200 | 7,0000 | 13.520 | ,00 |
| 02/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0600 | 6,9000 | 16.935 | ,00 |
| 01/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 8.856 | ,00 |
| 31/5/2006 | 7,0000 | -1,41% | 7,0000 | 7,0600 | 7,0000 | 1.977 | ,00 |
| 30/5/2006 | 7,1000 | 1,43% | 7,0000 | 7,1000 | 7,0000 | 27.351 | ,00 |
| 29/5/2006 | 7,0000 | -0,57% | 7,0000 | 7,1000 | 7,0000 | 19.040 | ,00 |
| 26/5/2006 | 7,0400 | 1,73% | 6,9600 | 7,0400 | 6,9200 | 8.668 | ,00 |
| 25/5/2006 | 6,9200 | -0,86% | 6,9200 | 7,0000 | 6,9000 | 4.030 | ,00 |
| 24/5/2006 | 6,9800 | -0,57% | 7,0800 | 7,0800 | 6,9000 | 38.150 | ,00 |
| 23/5/2006 | 7,0200 | 0,29% | 7,0000 | 7,2000 | 7,0000 | 29.530 | ,00 |
| 22/5/2006 | 7,0000 | -2,23% | 7,0000 | 7,0600 | 6,8200 | 81.034 | ,00 |
| 19/5/2006 | 7,1600 | 1,13% | 7,0200 | 7,1800 | 6,9600 | 8.805 | ,00 |
| 18/5/2006 | 7,0800 | 1,14% | 7,1000 | 7,1000 | 6,9000 | 25.962 | ,00 |
| 17/5/2006 | 7,0000 | -1,69% | 7,1800 | 7,2000 | 7,0000 | 23.074 | ,00 |
| 16/5/2006 | 7,1200 | -1,11% | 7,2000 | 7,2000 | 7,1000 | 4.236 | ,00 |
| 15/5/2006 | 7,2000 | 1,41% | 7,1000 | 7,2600 | 7,0400 | 25.810 | ,00 |
| 12/5/2006 | 7,1000 | 0,00% | 7,0400 | 7,1800 | 7,0000 | 24.661 | ,00 |
| 11/5/2006 | 7,1000 | -1,39% | 7,2000 | 7,2000 | 7,0800 | 6.070 | ,00 |
| 10/5/2006 | 7,2000 | -1,10% | 7,2200 | 7,2600 | 7,1800 | 10.140 | ,00 |
| 09/5/2006 | 7,2800 | -0,27% | 7,3200 | 7,3200 | 7,2600 | 4.860 | ,00 |
| 08/5/2006 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,2400 | 17.667 | ,00 |
| 05/5/2006 | 7,3000 | 0,27% | 7,2600 | 7,4000 | 7,2000 | 14.290 | ,00 |
| 04/5/2006 | 7,2800 | -1,09% | 7,2400 | 7,3400 | 7,2200 | 1.030 | ,00 |
| 03/5/2006 | 7,3600 | -1,08% | 7,4400 | 7,4800 | 7,2400 | 4.330 | ,00 |
| 02/5/2006 | 7,4400 | 3,91% | 7,1400 | 7,4400 | 7,1400 | 10.214 | ,00 |
| 28/4/2006 | 7,1600 | -0,56% | 7,2000 | 7,2000 | 7,1200 | 4.540 | ,00 |
| 27/4/2006 | 7,2000 | 0,56% | 7,1800 | 7,2200 | 7,1200 | 7.533 | ,00 |
| 26/4/2006 | 7,1600 | 0,56% | 7,1600 | 7,2000 | 7,1600 | 10.655 | ,00 |
| 25/4/2006 | 7,1200 | -0,28% | 7,1000 | 7,1200 | 7,0400 | 5.195 | ,00 |
| 20/4/2006 | 7,1400 | -0,28% | 7,1400 | 7,1600 | 7,1400 | 3.240 | ,00 |
| 19/4/2006 | 7,1600 | 0,85% | 7,1000 | 7,3000 | 7,1000 | 3.438 | ,00 |
| 18/4/2006 | 7,1000 | -1,11% | 7,1800 | 7,1800 | 7,0800 | 8.987 | ,00 |
| 13/4/2006 | 7,1800 | -0,55% | 7,1600 | 7,2000 | 7,1400 | 3.545 | ,00 |
| 12/4/2006 | 7,2200 | -0,55% | 7,2000 | 7,2600 | 7,2000 | 4.917 | ,00 |
| 11/4/2006 | 7,2600 | 0,00% | 7,2600 | 7,2800 | 7,2200 | 3.323 | ,00 |
| 10/4/2006 | 7,2600 | -0,82% | 7,3200 | 7,3200 | 7,2400 | 12.586 | ,00 |
| 07/4/2006 | 7,3200 | -0,27% | 7,3000 | 7,3200 | 7,2000 | 2.558 | ,00 |
| 06/4/2006 | 7,3400 | 1,38% | 7,2200 | 7,4000 | 7,2200 | 10.174 | ,00 |
| 05/4/2006 | 7,2400 | 0,56% | 7,2000 | 7,3000 | 7,1600 | 3.000 | ,00 |
| 04/4/2006 | 7,2000 | -1,91% | 7,3400 | 7,3400 | 7,1600 | 2.734 | ,00 |
| 03/4/2006 | 7,3400 | 2,23% | 7,3800 | 7,3800 | 7,1800 | 8.850 | ,00 |
| 31/3/2006 | 7,1800 | 0,56% | 7,1000 | 7,2600 | 7,1000 | 3.010 | ,00 |
| 30/3/2006 | 7,1400 | 0,00% | 7,1000 | 7,1800 | 7,1000 | 6.300 | ,00 |
| 29/3/2006 | 7,1400 | 1,42% | 7,0600 | 7,1400 | 7,0200 | 3.337 | ,00 |
| 28/3/2006 | 7,0400 | -3,30% | 7,0400 | 7,1000 | 7,0000 | 9.004 | ,00 |
| 27/3/2006 | 7,2800 | -0,82% | 7,3400 | 7,3400 | 7,1600 | 3.480 | ,00 |
| 24/3/2006 | 7,3400 | 1,38% | 7,3800 | 7,3800 | 7,1800 | 2.210 | ,00 |
| 23/3/2006 | 7,2400 | -0,82% | 7,2200 | 7,2400 | 7,2200 | 2.160 | ,00 |
| 22/3/2006 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,2400 | 4.155 | ,00 |
| 21/3/2006 | 7,3000 | -1,35% | 7,4000 | 7,4000 | 7,1600 | 4.819 | ,00 |
| 20/3/2006 | 7,4000 | -0,27% | 7,4200 | 7,4200 | 7,3400 | 20.020 | ,00 |
| 17/3/2006 | 7,4200 | -1,59% | 7,4800 | 7,5000 | 7,3800 | 8.285 | ,00 |
| 16/3/2006 | 7,5400 | 0,80% | 7,5000 | 7,5800 | 7,3600 | 13.026 | ,00 |
| 15/3/2006 | 7,4800 | 2,47% | 7,4600 | 7,6000 | 7,4200 | 4.220 | ,00 |
| 14/3/2006 | 7,3000 | -2,67% | 7,4000 | 7,4000 | 7,2800 | 4.280 | ,00 |
| 13/3/2006 | 7,5000 | 3,88% | 7,2000 | 7,5200 | 7,2000 | 11.105 | ,00 |
| 10/3/2006 | 7,2200 | -1,10% | 7,2000 | 7,4000 | 7,1400 | 6.651 | ,00 |
| 09/3/2006 | 7,3000 | 1,39% | 7,2600 | 7,4600 | 7,2600 | 9.960 | ,00 |
| 08/3/2006 | 7,2000 | 3,15% | 7,0000 | 7,2400 | 6,9400 | 21.430 | ,00 |
| 07/3/2006 | 6,9800 | -2,51% | 7,1000 | 7,1200 | 6,9600 | 24.885 | ,00 |
| 03/3/2006 | 7,1600 | -1,65% | 7,2400 | 7,2600 | 7,1200 | 10.642 | ,00 |
| 02/3/2006 | 7,2800 | -2,15% | 7,3200 | 7,4400 | 7,2600 | 24.085 | ,00 |
| 01/3/2006 | 7,4400 | -2,87% | 7,6000 | 7,6000 | 7,4000 | 12.140 | ,00 |
| 28/2/2006 | 7,6600 | 0,52% | 7,6000 | 7,8000 | 7,5200 | 7.770 | ,00 |
| 27/2/2006 | 7,6200 | -1,55% | 7,6600 | 7,8000 | 7,5800 | 15.772 | ,00 |
| 24/2/2006 | 7,7400 | -1,02% | 7,8200 | 7,9400 | 7,7200 | 15.693 | ,00 |
| 23/2/2006 | 7,8200 | -2,49% | 7,7000 | 7,9600 | 7,7000 | 3.380 | ,00 |
| 22/2/2006 | 8,0200 | -0,74% | 8,1000 | 8,1400 | 7,5600 | 20.855 | ,00 |
| 21/2/2006 | 8,0800 | 0,75% | 8,0200 | 8,1800 | 8,0200 | 27.438 | ,00 |
| 20/2/2006 | 8,0200 | 0,50% | 8,0000 | 8,1600 | 8,0000 | 35.795 | ,00 |
| 17/2/2006 | 7,9800 | 3,37% | 7,7600 | 8,0000 | 7,7200 | 23.479 | ,00 |
| 16/2/2006 | 7,7200 | 1,58% | 7,5800 | 7,9000 | 7,5800 | 14.980 | ,00 |
| 15/2/2006 | 7,6000 | -1,30% | 7,7000 | 7,8800 | 7,5800 | 21.280 | ,00 |
| 14/2/2006 | 7,7000 | -2,28% | 7,9000 | 7,9000 | 7,6400 | 8.877 | ,00 |
| 13/2/2006 | 7,8800 | -3,67% | 8,1800 | 8,1800 | 7,8600 | 31.860 | ,00 |
| 10/2/2006 | 8,1800 | 5,14% | 7,8800 | 8,2600 | 7,8400 | 72.918 | ,00 |
| 09/2/2006 | 7,7800 | 3,73% | 7,5000 | 7,9000 | 7,5000 | 65.220 | ,00 |
| 08/2/2006 | 7,5000 | 0,27% | 7,4400 | 7,6600 | 7,4400 | 16.539 | ,00 |
| 07/2/2006 | 7,4800 | -1,58% | 7,6800 | 7,6800 | 7,4000 | 7.978 | ,00 |
| 06/2/2006 | 7,6000 | 2,70% | 7,4000 | 7,6800 | 7,4000 | 22.150 | ,00 |
| 03/2/2006 | 7,4000 | 0,54% | 7,4000 | 7,7000 | 7,3800 | 15.169 | ,00 |
| 02/2/2006 | 7,3600 | 1,10% | 7,3000 | 7,4000 | 7,1800 | 13.624 | ,00 |
| 01/2/2006 | 7,2800 | 2,25% | 7,0600 | 7,3200 | 7,0600 | 15.040 | ,00 |
| 31/1/2006 | 7,1200 | -1,39% | 7,2400 | 7,2400 | 7,0800 | 8.729 | ,00 |
| 30/1/2006 | 7,2200 | -0,82% | 7,1400 | 7,2200 | 7,1400 | 10.680 | ,00 |
| 27/1/2006 | 7,2800 | -0,82% | 7,3000 | 7,3200 | 7,2000 | 10.395 | ,00 |
| 26/1/2006 | 7,3400 | -1,34% | 7,3600 | 7,4400 | 7,3400 | 8.315 | ,00 |
| 25/1/2006 | 7,4400 | -1,06% | 7,5200 | 7,5600 | 7,4000 | 11.306 | ,00 |
| 24/1/2006 | 7,5200 | 4,16% | 7,2200 | 7,5400 | 7,2200 | 14.250 | ,00 |
| 23/1/2006 | 7,2200 | -3,48% | 7,4400 | 7,4400 | 7,2000 | 5.550 | ,00 |
| 20/1/2006 | 7,4800 | 1,63% | 7,3600 | 7,6600 | 7,3400 | 21.740 | ,00 |
| 19/1/2006 | 7,3600 | 2,51% | 7,1800 | 7,4000 | 7,1600 | 18.200 | ,00 |
| 18/1/2006 | 7,1800 | -2,18% | 7,2000 | 7,2600 | 7,0200 | 7.210 | ,00 |
| 17/1/2006 | 7,3400 | 2,80% | 7,1400 | 7,4000 | 7,1200 | 9.852 | ,00 |
| 16/1/2006 | 7,1400 | 1,13% | 7,0600 | 7,2000 | 7,0600 | 12.660 | ,00 |
| 13/1/2006 | 7,0600 | 0,00% | 7,0400 | 7,1400 | 7,0200 | 9.989 | ,00 |
| 12/1/2006 | 7,0600 | -1,67% | 7,1000 | 7,1600 | 7,0200 | 7.530 | ,00 |
| 11/1/2006 | 7,1800 | 1,41% | 7,0800 | 7,2200 | 7,0600 | 11.639 | ,00 |
| 10/1/2006 | 7,0800 | -0,28% | 7,1000 | 7,1000 | 7,0600 | 4.570 | ,00 |
| 09/1/2006 | 7,1000 | 0,85% | 7,1000 | 7,2000 | 7,0600 | 7.621 | ,00 |
| 05/1/2006 | 7,0400 | -1,40% | 7,0800 | 7,1000 | 7,0200 | 6.070 | ,00 |
| 04/1/2006 | 7,1400 | -0,28% | 7,1000 | 7,1600 | 7,0600 | 8.880 | ,00 |
| 03/1/2006 | 7,1600 | 1,70% | 7,0400 | 7,2600 | 7,0400 | 2.960 | ,00 |
| 02/1/2006 | 7,0400 | -0,56% | 7,0800 | 7,0800 | 7,0000 | 3.700 | ,00 |
| 30/12/2005 | 7,0800 | 0,85% | 7,0400 | 7,0800 | 7,0000 | 1.710 | ,00 |
| 29/12/2005 | 7,0200 | -0,85% | 7,0800 | 7,1000 | 7,0200 | 5.065 | ,00 |
| 28/12/2005 | 7,0800 | 1,14% | 7,0200 | 7,1000 | 7,0000 | 5.050 | ,00 |
| 27/12/2005 | 7,0000 | -0,28% | 7,0200 | 7,0200 | 7,0000 | 4.480 | ,00 |
| 23/12/2005 | 7,0200 | -0,28% | 7,0200 | 7,0400 | 7,0000 | 3.050 | ,00 |
| 22/12/2005 | 7,0400 | 0,57% | 7,0000 | 7,1600 | 6,9800 | 7.643 | ,00 |
| 21/12/2005 | 7,0000 | -0,28% | 7,0000 | 7,0400 | 7,0000 | 4.320 | ,00 |
| 20/12/2005 | 7,0200 | 0,00% | 7,0000 | 7,0600 | 7,0000 | 4.460 | ,00 |
| 19/12/2005 | 7,0200 | 0,00% | 7,0200 | 7,0600 | 7,0000 | 4.630 | ,00 |
| 16/12/2005 | 7,0200 | -1,13% | 7,0800 | 7,0800 | 7,0000 | 4.550 | ,00 |
| 15/12/2005 | 7,1000 | 1,43% | 6,9800 | 7,1000 | 6,9800 | 3.240 | ,00 |
| 14/12/2005 | 7,0000 | 0,00% | 6,9800 | 7,0000 | 6,9800 | 2.650 | ,00 |
| 13/12/2005 | 7,0000 | 0,29% | 6,9800 | 7,0000 | 6,9600 | 4.050 | ,00 |
| 12/12/2005 | 6,9800 | 0,58% | 6,9600 | 7,0200 | 6,9600 | 13.130 | ,00 |
| 09/12/2005 | 6,9400 | -0,29% | 6,9600 | 6,9600 | 6,9200 | 3.400 | ,00 |
| 08/12/2005 | 6,9600 | 0,29% | 6,9400 | 6,9600 | 6,9200 | 2.660 | ,00 |
| 07/12/2005 | 6,9400 | -0,29% | 6,9400 | 6,9400 | 6,9400 | 6.300 | ,00 |
| 06/12/2005 | 6,9600 | 0,00% | 6,9600 | 6,9600 | 6,9600 | 10.225 | ,00 |
| 05/12/2005 | 6,9600 | -0,29% | 6,9600 | 6,9800 | 6,9600 | 5.100 | ,00 |
| 02/12/2005 | 6,9800 | 0,29% | 6,9600 | 6,9800 | 6,9400 | 10.600 | ,00 |
| 01/12/2005 | 6,9600 | 0,00% | 6,9800 | 6,9800 | 6,9600 | 7.490 | ,00 |
| 30/11/2005 | 6,9600 | -0,29% | 6,9800 | 6,9800 | 6,9600 | 6.800 | ,00 |
| 29/11/2005 | 6,9800 | -0,29% | 6,9800 | 7,0000 | 6,9800 | 3.763 | ,00 |
| 28/11/2005 | 7,0000 | 0,29% | 7,0000 | 7,0000 | 6,9800 | 5.930 | ,00 |
| 25/11/2005 | 6,9800 | -0,29% | 7,0000 | 7,0000 | 6,9800 | 8.780 | ,00 |
| 24/11/2005 | 7,0000 | 0,00% | 7,0000 | 7,0400 | 6,9800 | 4.205 | ,00 |
| 23/11/2005 | 7,0000 | -0,85% | 6,9800 | 7,0000 | 6,9800 | 2.760 | ,00 |
| 22/11/2005 | 7,0600 | 0,86% | 7,0000 | 7,0600 | 7,0000 | 4.070 | ,00 |
| 21/11/2005 | 7,0000 | 0,00% | 7,0000 | 7,1000 | 6,9800 | 4.550 | ,00 |
| 18/11/2005 | 7,0000 | 0,00% | 7,0000 | 7,0800 | 7,0000 | 6.200 | ,00 |
| 17/11/2005 | 7,0000 | 0,29% | 6,9800 | 7,0200 | 6,9800 | 20.790 | ,00 |
| 16/11/2005 | 6,9800 | -0,29% | 6,9800 | 7,0000 | 6,9600 | 5.870 | ,00 |
| 15/11/2005 | 7,0000 | 0,00% | 7,0000 | 7,0200 | 6,9800 | 16.530 | ,00 |
| 14/11/2005 | 7,0000 | 0,86% | 7,0000 | 7,0000 | 6,9800 | 3.770 | ,00 |
| 11/11/2005 | 6,9400 | -0,29% | 6,9400 | 6,9400 | 6,8800 | 9.410 | ,00 |
| 10/11/2005 | 6,9600 | -0,57% | 6,9400 | 6,9800 | 6,8800 | 11.600 | ,00 |
| 09/11/2005 | 7,0000 | -0,28% | 7,0200 | 7,0200 | 6,9800 | 3.870 | ,00 |
| 08/11/2005 | 7,0200 | 0,29% | 6,9800 | 7,0400 | 6,9800 | 4.020 | ,00 |
| 07/11/2005 | 7,0000 | 0,00% | 7,0600 | 7,0800 | 7,0000 | 3.090 | ,00 |
| 04/11/2005 | 7,0000 | 0,00% | 7,0000 | 7,0200 | 6,9800 | 5.970 | ,00 |
| 03/11/2005 | 7,0000 | 0,29% | 6,9800 | 7,0200 | 6,9800 | 2.500 | ,00 |
| 02/11/2005 | 6,9800 | 0,00% | 6,9800 | 7,0200 | 6,9800 | 3.470 | ,00 |
| 01/11/2005 | 6,9800 | -0,29% | 6,9600 | 7,0000 | 6,9600 | 1.910 | ,00 |
| 31/10/2005 | 7,0000 | 0,00% | 6,9600 | 7,0000 | 6,9600 | 3.510 | ,00 |
| 27/10/2005 | 7,0000 | 0,29% | 6,9800 | 7,0000 | 6,9600 | 3.100 | ,00 |
| 26/10/2005 | 6,9800 | 0,00% | 7,0000 | 7,0000 | 6,9800 | 1.940 | ,00 |
| 25/10/2005 | 6,9800 | -0,57% | 6,9600 | 7,0000 | 6,9600 | 2.751 | ,00 |
| 24/10/2005 | 7,0200 | 0,00% | 7,0000 | 7,0200 | 6,9600 | 6.340 | ,00 |
| 21/10/2005 | 7,0200 | -1,13% | 7,1200 | 7,1800 | 7,0000 | 2.920 | ,00 |
| 20/10/2005 | 7,1000 | 1,43% | 6,9600 | 7,1000 | 6,9600 | 4.280 | ,00 |
| 19/10/2005 | 7,0000 | 0,57% | 6,9400 | 7,0000 | 6,9000 | 11.420 | ,00 |
| 18/10/2005 | 6,9600 | 0,00% | 6,9600 | 6,9800 | 6,9600 | 3.430 | ,00 |
| 17/10/2005 | 6,9600 | -0,29% | 6,9800 | 6,9800 | 6,9600 | 2.300 | ,00 |
| 14/10/2005 | 6,9800 | 0,29% | 6,9600 | 6,9800 | 6,9400 | 6.310 | ,00 |
| 13/10/2005 | 6,9600 | 0,00% | 6,9600 | 7,0000 | 6,9400 | 8.130 | ,00 |
| 12/10/2005 | 6,9600 | -0,29% | 6,9600 | 6,9600 | 6,9400 | 3.750 | ,00 |
| 11/10/2005 | 6,9800 | -0,29% | 6,9800 | 7,0000 | 6,9800 | 3.785 | ,00 |
| 10/10/2005 | 7,0000 | -0,28% | 7,0200 | 7,0200 | 6,9800 | 3.340 | ,00 |
| 07/10/2005 | 7,0200 | 0,00% | 7,0200 | 7,0200 | 6,9800 | 6.010 | ,00 |
| 06/10/2005 | 7,0200 | -2,50% | 7,0200 | 7,1200 | 7,0200 | 2.190 | ,00 |
| 05/10/2005 | 7,2000 | 1,41% | 7,1000 | 7,2000 | 7,0000 | 1.220 | ,00 |
| 04/10/2005 | 7,1000 | -2,20% | 7,0000 | 7,2200 | 7,0000 | 2.390 | ,00 |
| 03/10/2005 | 7,2600 | 3,71% | 7,0000 | 7,3400 | 6,9800 | 8.750 | ,00 |
| 30/9/2005 | 7,0000 | -0,28% | 7,0200 | 7,0200 | 7,0000 | 5.120 | ,00 |
| 29/9/2005 | 7,0200 | 0,29% | 7,0000 | 7,0800 | 6,9800 | 7.150 | ,00 |
| 28/9/2005 | 7,0000 | 0,00% | 6,9800 | 7,0000 | 6,9400 | 6.640 | ,00 |
| 27/9/2005 | 7,0000 | -0,28% | 7,0200 | 7,0800 | 6,9800 | 9.120 | ,00 |
| 26/9/2005 | 7,0200 | 0,57% | 6,9800 | 7,0800 | 6,9800 | 6.940 | ,00 |
| 23/9/2005 | 6,9800 | 0,00% | 7,0000 | 7,0000 | 6,9800 | 3.270 | ,00 |
| 22/9/2005 | 6,9800 | 0,00% | 7,0000 | 7,0000 | 6,9600 | 3.310 | ,00 |
| 21/9/2005 | 6,9800 | -0,29% | 6,9600 | 7,0600 | 6,9600 | 3.310 | ,00 |
| 20/9/2005 | 7,0000 | 0,29% | 6,9800 | 7,0200 | 6,9400 | 9.700 | ,00 |
| 19/9/2005 | 6,9800 | 0,29% | 6,9800 | 7,0000 | 6,9800 | 2.050 | ,00 |
| 16/9/2005 | 6,9600 | -0,57% | 7,0400 | 7,0400 | 6,9600 | 2.250 | ,00 |
| 15/9/2005 | 7,0000 | 0,29% | 6,9800 | 7,0000 | 6,9800 | 8.790 | ,00 |
| 14/9/2005 | 6,9800 | 0,00% | 6,9600 | 7,0000 | 6,9600 | 1.850 | ,00 |
| 13/9/2005 | 6,9800 | -0,29% | 7,0000 | 7,0000 | 6,9800 | 1.980 | ,00 |
| 12/9/2005 | 7,0000 | 0,29% | 7,2000 | 7,2000 | 6,9800 | 3.790 | ,00 |
| 09/9/2005 | 6,9800 | 0,29% | 6,9600 | 7,0200 | 6,8800 | 4.041 | ,00 |
| 08/9/2005 | 6,9600 | -0,85% | 7,0200 | 7,0200 | 6,9200 | 2.590 | ,00 |
| 07/9/2005 | 7,0200 | 0,29% | 7,0000 | 7,2600 | 7,0000 | 824 | ,00 |
| 06/9/2005 | 7,0000 | 0,00% | 7,0000 | 7,1200 | 6,9800 | 4.810 | ,00 |
| 05/9/2005 | 7,0000 | -1,41% | 7,0000 | 7,1000 | 7,0000 | 1.040 | ,00 |
| 02/9/2005 | 7,1000 | -2,20% | 7,1000 | 7,1000 | 7,0200 | 2.150 | ,00 |
| 01/9/2005 | 7,2600 | 4,01% | 6,9000 | 7,2800 | 6,8800 | 2.880 | ,00 |
| 31/8/2005 | 6,9800 | -0,85% | 6,8200 | 7,0400 | 6,8200 | 4.350 | ,00 |
| 30/8/2005 | 7,0400 | 1,15% | 6,9000 | 7,0400 | 6,9000 | 820 | ,00 |
| 29/8/2005 | 6,9600 | -1,42% | 6,9600 | 7,2200 | 6,9400 | 5.910 | ,00 |
| 26/8/2005 | 7,0600 | -1,67% | 7,0200 | 7,1600 | 7,0200 | 2.270 | ,00 |
| 25/8/2005 | 7,1800 | -1,10% | 7,0200 | 7,2400 | 7,0200 | 3.050 | ,00 |
| 24/8/2005 | 7,2600 | 1,97% | 7,1600 | 7,3800 | 7,1000 | 1.650 | ,00 |
| 23/8/2005 | 7,1200 | -0,56% | 7,1600 | 7,1600 | 7,0200 | 4.230 | ,00 |
| 22/8/2005 | 7,1600 | -2,19% | 7,2000 | 7,4200 | 7,1600 | 1.690 | ,00 |
| 19/8/2005 | 7,3200 | 0,83% | 7,1800 | 7,3200 | 7,1000 | 5.000 | ,00 |
| 18/8/2005 | 7,2600 | -1,89% | 7,0600 | 7,3000 | 7,0600 | 2.460 | ,00 |
| 17/8/2005 | 7,4000 | -0,27% | 7,5800 | 7,5800 | 7,1800 | 2.060 | ,00 |
| 16/8/2005 | 7,4200 | 2,49% | 7,0200 | 7,4400 | 7,0200 | 1.510 | ,00 |
| 12/8/2005 | 7,2400 | 0,00% | 7,2000 | 7,2400 | 7,2000 | 880 | ,00 |
| 11/8/2005 | 7,2400 | -1,90% | 7,2200 | 7,4000 | 7,2200 | 2.500 | ,00 |
| 10/8/2005 | 7,3800 | -0,54% | 7,4200 | 7,5200 | 7,3800 | 4.600 | ,00 |
| 09/8/2005 | 7,4200 | -1,07% | 7,4200 | 7,5000 | 7,4200 | 710 | ,00 |
| 08/8/2005 | 7,5000 | -2,09% | 7,3400 | 7,6000 | 7,3400 | 3.890 | ,00 |
| 05/8/2005 | 7,6600 | 0,26% | 7,5000 | 7,6600 | 7,5000 | 3.820 | ,00 |
| 04/8/2005 | 7,6400 | 1,87% | 7,5000 | 7,6600 | 7,3600 | 7.400 | ,00 |
| 03/8/2005 | 7,5000 | 0,00% | 7,3200 | 7,5000 | 7,2800 | 3.430 | ,00 |
| 02/8/2005 | 7,5000 | -1,57% | 7,6000 | 7,6000 | 7,3400 | 2.430 | ,00 |
| 01/8/2005 | 7,6200 | 1,33% | 7,6600 | 7,9000 | 7,4000 | 7.350 | ,00 |
| 29/7/2005 | 7,5200 | 4,16% | 7,2400 | 7,5200 | 7,2200 | 22.980 | ,00 |
| 28/7/2005 | 7,2200 | 0,84% | 7,0800 | 7,2200 | 7,0800 | 5.300 | ,00 |
| 27/7/2005 | 7,1600 | 2,58% | 6,9600 | 7,1800 | 6,9600 | 7.138 | ,00 |
| 26/7/2005 | 6,9800 | -0,29% | 6,9400 | 7,0600 | 6,9400 | 6.270 | ,00 |
| 25/7/2005 | 7,0000 | 0,00% | 6,9200 | 7,0600 | 6,9200 | 325.960 | ,00 |
| 22/7/2005 | 7,0000 | 0,00% | 6,9400 | 7,0000 | 6,9400 | 8.030 | ,00 |
| 21/7/2005 | 7,0000 | 0,57% | 6,9400 | 7,0000 | 6,9400 | 5.680 | ,00 |
| 20/7/2005 | 6,9600 | 0,00% | 6,9600 | 7,0000 | 6,9400 | 9.580 | ,00 |
| 19/7/2005 | 6,9600 | -0,57% | 6,9200 | 7,0000 | 6,9200 | 2.820 | ,00 |
| 18/7/2005 | 7,0000 | -1,13% | 6,9200 | 7,0600 | 6,9200 | 3.990 | ,00 |
| 15/7/2005 | 7,0800 | 0,00% | 7,0000 | 7,1000 | 6,9200 | 8.580 | ,00 |
| 14/7/2005 | 7,0800 | 2,02% | 6,9000 | 7,2200 | 6,9000 | 6.580 | ,00 |
| 13/7/2005 | 6,9400 | 0,58% | 6,9000 | 6,9600 | 6,8600 | 6.880 | ,00 |
| 12/7/2005 | 6,9000 | 0,00% | 6,8600 | 6,9800 | 6,8600 | 12.570 | ,00 |
| 11/7/2005 | 6,9000 | 0,00% | 6,9000 | 6,9200 | 6,8000 | 7.550 | ,00 |
| 08/7/2005 | 6,9000 | -1,15% | 6,9000 | 6,9600 | 6,9000 | 2.220 | ,00 |
| 07/7/2005 | 6,9800 | 0,87% | 6,8400 | 6,9800 | 6,8200 | 10.390 | ,00 |
| 06/7/2005 | 6,9200 | -0,29% | 7,0000 | 7,0000 | 6,9000 | 6.133 | ,00 |
| 05/7/2005 | 6,9400 | 2,06% | 6,8000 | 7,2400 | 6,7800 | 15.930 | ,00 |
| 04/7/2005 | 6,8000 | 0,29% | 6,8000 | 6,8600 | 6,7600 | 7.080 | ,00 |
| 01/7/2005 | 6,7800 | -0,29% | 6,7800 | 6,8000 | 6,7800 | 7.430 | ,00 |
| 30/6/2005 | 6,8000 | 0,00% | 6,7400 | 6,8000 | 6,7400 | 31.260 | ,00 |
| 29/6/2005 | 6,8000 | 0,00% | 6,8200 | 6,8200 | 6,7000 | 8.090 | ,00 |
| 28/6/2005 | 6,8000 | 0,29% | 6,7400 | 6,8000 | 6,7400 | 4.810 | ,00 |
| 27/6/2005 | 6,7800 | 0,00% | 6,7200 | 6,8000 | 6,7200 | 4.476 | ,00 |
| 24/6/2005 | 6,7800 | 0,30% | 6,7600 | 6,8000 | 6,6800 | 7.500 | ,00 |
| 23/6/2005 | 6,7600 | 0,00% | 6,7000 | 6,7600 | 6,6000 | 1.530 | ,00 |
| 22/6/2005 | 6,7600 | 0,60% | 6,6200 | 6,7600 | 6,6000 | 2.620 | ,00 |
| 21/6/2005 | 6,7200 | -0,30% | 6,7200 | 6,7200 | 6,6400 | 4.440 | ,00 |
| 17/6/2005 | 6,7400 | -0,88% | 6,8000 | 6,8000 | 6,7400 | 2.600 | ,00 |
| 16/6/2005 | 6,8000 | 0,00% | 6,8000 | 6,8200 | 6,7600 | 13.640 | ,00 |
| 15/6/2005 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,7800 | 9.140 | ,00 |
| 14/6/2005 | 6,8000 | 0,00% | 6,7800 | 6,8000 | 6,7600 | 14.590 | ,00 |
| 13/6/2005 | 6,8000 | 0,00% | 6,8000 | 6,8200 | 6,7800 | 7.430 | ,00 |
| 10/6/2005 | 6,8000 | -0,29% | 6,7800 | 6,8000 | 6,7800 | 2.520 | ,00 |
| 09/6/2005 | 6,8200 | 0,00% | 6,8000 | 6,8200 | 6,7800 | 5.720 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|