| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 472.789 |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | -0,0800 | 3.862 |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | -0,0350 | 5.621 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 13.560 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 11.467 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 145.864 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.610 |
| ΕΕΕ | 43,8600 | -1,92 % | -0,8600 | 21.707 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 12.031 |
Συνεχης ενημερωση
ΑΤΤΙΚΕΣ ΕΚΔΟΣΕΙΣ Α.Ε. (ΑΤΕΚ)
1,4000 €
-0,0300 (-2,10%)
- Άνοιγμα 1,4200
- Υψηλό 1,4400
- Χαμηλό 1,4000
- Όγκος 1.610
- Τζίρος 2.278 €
- Πράξεις 9
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/7/2006 | 2,6600 | -1,48% | 2,6600 | 2,6600 | 2,6600 | 501 | ,00 |
| 05/7/2006 | 2,7000 | -2,17% | 2,7000 | 2,7000 | 2,7000 | 10 | ,00 |
| 04/7/2006 | 2,7600 | 6,98% | 2,6000 | 2,7600 | 2,5800 | 27.349 | ,00 |
| 03/7/2006 | 2,5800 | -6,52% | 2,4900 | 2,6900 | 2,4900 | 256 | 658,88 |
| 30/6/2006 | 2,7600 | 4,15% | 2,6900 | 2,7600 | 2,6900 | 640 | ,00 |
| 29/6/2006 | 2,6500 | 4,33% | 2,6000 | 2,7600 | 2,6000 | 571 | ,00 |
| 28/6/2006 | 2,5400 | -1,93% | 2,7900 | 2,8400 | 2,5400 | 430 | ,00 |
| 27/6/2006 | 2,5900 | -2,26% | 2,5400 | 2,5900 | 2,5400 | 150 | ,00 |
| 26/6/2006 | 2,6500 | 6,00% | 2,4900 | 2,6500 | 2,4900 | 2.280 | ,00 |
| 23/6/2006 | 2,5000 | -2,34% | 2,4100 | 2,5000 | 2,4100 | 120 | ,00 |
| 22/6/2006 | 2,5600 | 0,00% | 2,3400 | 2,5600 | 2,3400 | 340 | ,00 |
| 21/6/2006 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 20/6/2006 | 2,5600 | 0,00% | 2,5800 | 2,6500 | 2,5600 | 380 | ,00 |
| 19/6/2006 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 16/6/2006 | 2,5600 | 2,40% | 2,5400 | 2,6600 | 2,5400 | 885 | ,00 |
| 15/6/2006 | 2,5000 | 8,70% | 2,4900 | 2,5000 | 2,4900 | 425 | ,00 |
| 14/6/2006 | 2,3000 | -2,54% | 2,3000 | 2,5700 | 2,3000 | 760 | ,00 |
| 13/6/2006 | 2,3600 | -9,23% | 2,6000 | 2,6100 | 2,3600 | 680 | ,00 |
| 09/6/2006 | 2,6000 | 0,00% | 2,5200 | 2,6000 | 2,5200 | 240 | ,00 |
| 08/6/2006 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 07/6/2006 | 2,6000 | -1,52% | 2,5400 | 2,6000 | 2,5400 | 540 | ,00 |
| 06/6/2006 | 2,6400 | -8,97% | 2,9000 | 2,9000 | 2,6400 | 540 | ,00 |
| 05/6/2006 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 02/6/2006 | 2,9000 | -3,01% | 2,7700 | 2,9000 | 2,7700 | 997 | ,00 |
| 01/6/2006 | 2,9900 | -0,99% | 3,0000 | 3,0000 | 2,9900 | 70 | ,00 |
| 31/5/2006 | 3,0200 | -0,66% | 3,0000 | 3,0400 | 3,0000 | 211.592 | ,00 |
| 30/5/2006 | 3,0400 | 0,66% | 2,7600 | 3,0400 | 2,7200 | 790 | ,00 |
| 29/5/2006 | 3,0200 | 0,67% | 2,9000 | 3,0200 | 2,9000 | 240 | ,00 |
| 26/5/2006 | 3,0000 | 0,67% | 2,9800 | 3,1400 | 2,9400 | 3.851 | ,00 |
| 25/5/2006 | 2,9800 | -0,67% | 2,9800 | 2,9800 | 2,9800 | 40 | ,00 |
| 24/5/2006 | 3,0000 | -6,25% | 3,0000 | 3,0000 | 3,0000 | 40 | ,00 |
| 23/5/2006 | 3,2000 | -4,76% | 3,0400 | 3,2000 | 3,0400 | 620 | ,00 |
| 22/5/2006 | 3,3600 | 0,00% | 3,3600 | 3,3600 | 3,3600 | ,00 | |
| 19/5/2006 | 3,3600 | 4,35% | 3,3000 | 3,3600 | 3,3000 | 200 | ,00 |
| 18/5/2006 | 3,2200 | -1,83% | 3,2000 | 3,2200 | 3,2000 | 670 | ,00 |
| 17/5/2006 | 3,2800 | -6,29% | 3,4400 | 3,4400 | 3,2200 | 20.670 | ,00 |
| 16/5/2006 | 3,5000 | 4,17% | 3,3400 | 3,5000 | 3,2000 | 790 | ,00 |
| 15/5/2006 | 3,3600 | -1,18% | 3,3400 | 3,3600 | 3,3400 | 190 | ,00 |
| 12/5/2006 | 3,4000 | 1,80% | 3,3200 | 3,4000 | 3,3200 | 1.580 | ,00 |
| 11/5/2006 | 3,3400 | 0,60% | 3,3200 | 3,4800 | 3,3200 | 851 | ,00 |
| 10/5/2006 | 3,3200 | -1,19% | 3,3400 | 3,4800 | 3,3200 | 1.222 | ,00 |
| 09/5/2006 | 3,3600 | -3,45% | 3,4400 | 3,4400 | 3,3600 | 7.170 | ,00 |
| 08/5/2006 | 3,4800 | -0,57% | 3,5600 | 3,6000 | 3,4600 | 2.401 | ,00 |
| 05/5/2006 | 3,5000 | -7,41% | 3,6600 | 3,6800 | 3,4200 | 18.620 | ,00 |
| 04/5/2006 | 3,7800 | 2,16% | 3,6400 | 3,7800 | 3,6400 | 150 | ,00 |
| 03/5/2006 | 3,7000 | -5,61% | 3,7800 | 3,9600 | 3,7000 | 450 | ,00 |
| 02/5/2006 | 3,9200 | 8,89% | 3,4800 | 3,9200 | 3,4800 | 7.400 | ,00 |
| 28/4/2006 | 3,6000 | 2,86% | 3,4200 | 3,6000 | 3,4200 | 2.870 | ,00 |
| 27/4/2006 | 3,5000 | -6,42% | 3,7400 | 3,7400 | 3,5000 | 2.310 | ,00 |
| 26/4/2006 | 3,7400 | -1,06% | 3,7800 | 3,7800 | 3,7400 | 566 | ,00 |
| 25/4/2006 | 3,7800 | 0,00% | 3,6000 | 3,7800 | 3,6000 | 940 | ,00 |
| 20/4/2006 | 3,7800 | -7,35% | 3,9000 | 3,9000 | 3,7800 | 650 | ,00 |
| 19/4/2006 | 4,0800 | -1,92% | 4,2200 | 4,2200 | 4,0800 | 4.040 | ,00 |
| 18/4/2006 | 4,1600 | 4,00% | 4,0200 | 4,3600 | 4,0200 | 4.430 | ,00 |
| 13/4/2006 | 4,0000 | 0,00% | 3,7200 | 4,0000 | 3,7200 | 3.310 | ,00 |
| 12/4/2006 | 4,0000 | 0,00% | 3,7200 | 4,0000 | 3,7200 | 520 | ,00 |
| 11/4/2006 | 4,0000 | 1,01% | 3,9400 | 4,0000 | 3,6200 | 4.740 | ,00 |
| 10/4/2006 | 3,9600 | 9,39% | 3,5000 | 3,9800 | 3,5000 | 2.444 | ,00 |
| 07/4/2006 | 3,6200 | -1,09% | 3,4200 | 4,0000 | 3,4200 | 4.850 | ,00 |
| 06/4/2006 | 3,6600 | -1,61% | 3,4200 | 3,6800 | 3,4200 | 1.788 | ,00 |
| 05/4/2006 | 3,7200 | 6,29% | 3,4600 | 3,7200 | 3,4200 | 6.015 | ,00 |
| 04/4/2006 | 3,5000 | 9,38% | 3,1600 | 3,5000 | 3,0000 | 3.700 | ,00 |
| 03/4/2006 | 3,2000 | -3,61% | 3,3000 | 3,3400 | 3,1600 | 1.340 | ,00 |
| 31/3/2006 | 3,3200 | 8,50% | 2,9700 | 3,3600 | 2,9400 | 2.180 | ,00 |
| 30/3/2006 | 3,0600 | -7,27% | 3,0800 | 3,2800 | 3,0600 | 220 | ,00 |
| 29/3/2006 | 3,3000 | 8,55% | 2,9000 | 3,3000 | 2,8600 | 1.320 | ,00 |
| 28/3/2006 | 3,0400 | 0,00% | 3,0200 | 3,0400 | 3,0200 | 400 | ,00 |
| 27/3/2006 | 3,0400 | -6,75% | 3,0600 | 3,0600 | 3,0400 | 80 | ,00 |
| 24/3/2006 | 3,2600 | 9,40% | 2,9800 | 3,2600 | 2,9800 | 1.090 | ,00 |
| 23/3/2006 | 2,9800 | -0,33% | 2,9900 | 2,9900 | 2,9800 | 140 | ,00 |
| 22/3/2006 | 2,9900 | 0,67% | 2,9700 | 2,9900 | 2,9700 | 200 | ,00 |
| 21/3/2006 | 2,9700 | -3,57% | 3,0000 | 3,0000 | 2,9300 | 270 | ,00 |
| 20/3/2006 | 3,0800 | 4,41% | 2,9500 | 3,0800 | 2,9500 | 170 | ,00 |
| 17/3/2006 | 2,9500 | -7,23% | 2,9500 | 2,9500 | 2,9500 | 200 | ,00 |
| 16/3/2006 | 3,1800 | 6,71% | 3,0000 | 3,1800 | 3,0000 | 680 | ,00 |
| 15/3/2006 | 2,9800 | -3,25% | 2,9800 | 3,0200 | 2,9800 | 290 | ,00 |
| 14/3/2006 | 3,0800 | -7,78% | 3,0400 | 3,0800 | 3,0400 | 364 | ,00 |
| 13/3/2006 | 3,3400 | 6,37% | 3,3400 | 3,3400 | 3,3400 | 10 | ,00 |
| 10/3/2006 | 3,1400 | -0,63% | 3,1400 | 3,1400 | 2,9400 | 460 | ,00 |
| 09/3/2006 | 3,1600 | 4,64% | 2,8100 | 3,1600 | 2,8100 | 94 | ,00 |
| 08/3/2006 | 3,0200 | 9,03% | 2,5600 | 3,0200 | 2,5600 | 240 | ,00 |
| 07/3/2006 | 2,7700 | -5,46% | 3,1000 | 3,1000 | 2,7500 | 120 | ,00 |
| 03/3/2006 | 2,9300 | -5,48% | 2,9600 | 2,9600 | 2,9300 | 90 | ,00 |
| 02/3/2006 | 3,1000 | -2,52% | 3,2000 | 3,2200 | 3,1000 | 910 | ,00 |
| 01/3/2006 | 3,1800 | -5,92% | 3,1800 | 3,1800 | 3,1800 | 30 | ,00 |
| 28/2/2006 | 3,3800 | 3,68% | 3,2600 | 3,3800 | 3,2600 | 758 | ,00 |
| 27/2/2006 | 3,2600 | -2,40% | 3,3400 | 3,3400 | 3,2000 | 245 | ,00 |
| 24/2/2006 | 3,3400 | -6,18% | 3,3200 | 3,5400 | 3,3200 | 1.331 | ,00 |
| 23/2/2006 | 3,5600 | 5,33% | 3,2000 | 3,5600 | 3,2000 | 760 | ,00 |
| 22/2/2006 | 3,3800 | -3,98% | 3,1800 | 3,4000 | 3,1800 | 1.430 | ,00 |
| 21/2/2006 | 3,5200 | -1,68% | 3,5200 | 3,5800 | 3,5200 | 1.510 | ,00 |
| 20/2/2006 | 3,5800 | -0,56% | 3,4600 | 3,5800 | 3,4600 | 200 | ,00 |
| 17/2/2006 | 3,6000 | 3,45% | 3,3200 | 3,7800 | 3,3000 | 895 | ,00 |
| 16/2/2006 | 3,4800 | -4,92% | 3,4800 | 3,4800 | 3,4800 | 40 | ,00 |
| 15/2/2006 | 3,6600 | -6,15% | 3,6200 | 3,6800 | 3,6200 | 560 | ,00 |
| 14/2/2006 | 3,9000 | 0,00% | 3,6000 | 3,9400 | 3,6000 | 900 | ,00 |
| 13/2/2006 | 3,9000 | 9,55% | 3,6000 | 3,9000 | 3,6000 | 4.140 | ,00 |
| 10/2/2006 | 3,5600 | 1,71% | 3,4000 | 3,5600 | 3,4000 | 1.200 | ,00 |
| 09/2/2006 | 3,5000 | 6,06% | 3,4400 | 3,5000 | 3,4200 | 4.270 | ,00 |
| 08/2/2006 | 3,3000 | -0,60% | 3,3200 | 3,4600 | 3,2000 | 2.012 | ,00 |
| 07/2/2006 | 3,3200 | 1,84% | 3,2600 | 3,4600 | 3,2600 | 390 | ,00 |
| 06/2/2006 | 3,2600 | 1,87% | 3,3000 | 3,3000 | 3,2600 | 1.519 | ,00 |
| 03/2/2006 | 3,2000 | -2,44% | 3,2000 | 3,2200 | 3,1600 | 550 | ,00 |
| 02/2/2006 | 3,2800 | -1,20% | 3,3200 | 3,3200 | 3,2000 | 2.101 | ,00 |
| 01/2/2006 | 3,3200 | 7,10% | 3,3000 | 3,3400 | 3,2000 | 7.910 | ,00 |
| 31/1/2006 | 3,1000 | 1,31% | 3,0600 | 3,1200 | 3,0600 | 1.300 | ,00 |
| 30/1/2006 | 3,0600 | -1,92% | 3,1000 | 3,1000 | 3,0600 | 140 | ,00 |
| 27/1/2006 | 3,1200 | -5,45% | 3,1000 | 3,1200 | 3,1000 | 160 | ,00 |
| 26/1/2006 | 3,3000 | 0,61% | 3,1400 | 3,3000 | 3,1200 | 2.960 | ,00 |
| 25/1/2006 | 3,2800 | 2,50% | 3,2000 | 3,2800 | 3,1000 | 710 | ,00 |
| 24/1/2006 | 3,2000 | 5,96% | 3,3000 | 3,3000 | 3,2000 | 2.100 | ,00 |
| 23/1/2006 | 3,0200 | 0,67% | 3,0000 | 3,0200 | 3,0000 | 2.780 | ,00 |
| 20/1/2006 | 3,0000 | 0,00% | 3,0800 | 3,2000 | 3,0000 | 4.810 | ,00 |
| 19/1/2006 | 3,0000 | -3,23% | 3,0800 | 3,1000 | 3,0000 | 1.140 | ,00 |
| 18/1/2006 | 3,1000 | -1,27% | 3,1400 | 3,1400 | 3,0800 | 2.370 | ,00 |
| 17/1/2006 | 3,1400 | -4,85% | 3,1600 | 3,3000 | 3,1400 | 570 | ,00 |
| 16/1/2006 | 3,3000 | 0,00% | 3,2400 | 3,3600 | 3,1800 | 4.310 | ,00 |
| 13/1/2006 | 3,3000 | 3,77% | 3,1800 | 3,3000 | 3,1200 | 1.490 | ,00 |
| 12/1/2006 | 3,1800 | -5,92% | 3,3800 | 3,3800 | 3,1000 | 2.152 | ,00 |
| 11/1/2006 | 3,3800 | -0,59% | 3,4000 | 3,4600 | 3,1800 | 750 | ,00 |
| 10/1/2006 | 3,4000 | -2,30% | 3,2200 | 3,4000 | 3,2200 | 170 | ,00 |
| 09/1/2006 | 3,4800 | 0,00% | 3,4000 | 3,4800 | 3,3000 | 581 | ,00 |
| 05/1/2006 | 3,4800 | 2,96% | 3,3600 | 3,5000 | 3,2000 | 870 | ,00 |
| 04/1/2006 | 3,3800 | -0,59% | 3,4000 | 3,4000 | 3,3800 | 550 | ,00 |
| 03/1/2006 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 500 | ,00 |
| 02/1/2006 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 30/12/2005 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 29/12/2005 | 3,4000 | 3,66% | 3,2800 | 3,4000 | 3,2800 | 1.090 | ,00 |
| 28/12/2005 | 3,2800 | 3,80% | 3,1600 | 3,3000 | 3,1600 | 3.550 | ,00 |
| 27/12/2005 | 3,1600 | 0,00% | 3,1600 | 3,1800 | 3,1600 | 1.220 | ,00 |
| 23/12/2005 | 3,1600 | 1,28% | 3,1000 | 3,1800 | 3,1000 | 2.160 | ,00 |
| 22/12/2005 | 3,1200 | 0,65% | 3,1000 | 3,2000 | 3,1000 | 3.470 | ,00 |
| 21/12/2005 | 3,1000 | -1,27% | 3,1000 | 3,1200 | 3,0800 | 1.420 | ,00 |
| 20/12/2005 | 3,1400 | 1,29% | 3,1000 | 3,1400 | 3,1000 | 1.520 | ,00 |
| 19/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,0600 | 360 | ,00 |
| 16/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 200 | ,00 |
| 15/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 440 | ,00 |
| 14/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 40 | ,00 |
| 13/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 240 | ,00 |
| 12/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 110 | ,00 |
| 09/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 290 | ,00 |
| 08/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 200 | ,00 |
| 07/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 210 | ,00 |
| 06/12/2005 | 3,1000 | -3,13% | 3,1000 | 3,1000 | 3,1000 | 150 | ,00 |
| 05/12/2005 | 3,2000 | 5,96% | 3,0200 | 3,2000 | 3,0200 | 508.380 | ,00 |
| 02/12/2005 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 200 | ,00 |
| 01/12/2005 | 3,0200 | -3,82% | 3,1000 | 3,1000 | 3,0200 | 900 | ,00 |
| 30/11/2005 | 3,1400 | 1,29% | 3,1000 | 3,1400 | 3,1000 | 1.540 | ,00 |
| 29/11/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 700 | ,00 |
| 28/11/2005 | 3,1000 | 0,65% | 3,1000 | 3,1000 | 3,0800 | 920 | ,00 |
| 25/11/2005 | 3,0800 | -3,75% | 3,1000 | 3,1000 | 3,0800 | 200 | ,00 |
| 24/11/2005 | 3,2000 | 3,23% | 3,1000 | 3,2000 | 3,1000 | 180 | ,00 |
| 23/11/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,0600 | 860 | ,00 |
| 22/11/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 90 | ,00 |
| 21/11/2005 | 3,1000 | -0,64% | 3,1000 | 3,1000 | 3,1000 | 100 | ,00 |
| 18/11/2005 | 3,1200 | -1,27% | 3,1200 | 3,1200 | 3,1200 | 500 | ,00 |
| 17/11/2005 | 3,1600 | 1,94% | 3,0800 | 3,1800 | 3,0800 | 1.150 | ,00 |
| 16/11/2005 | 3,1000 | -0,64% | 3,1000 | 3,1000 | 3,1000 | 140 | ,00 |
| 15/11/2005 | 3,1200 | -0,64% | 3,1400 | 3,1600 | 3,1200 | 990 | ,00 |
| 14/11/2005 | 3,1400 | 3,29% | 3,0400 | 3,1400 | 3,0000 | 112.170 | ,00 |
| 11/11/2005 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0200 | 580 | ,00 |
| 10/11/2005 | 3,0400 | -0,65% | 3,0600 | 3,0800 | 3,0200 | 1.450 | ,00 |
| 09/11/2005 | 3,0600 | 0,66% | 3,1000 | 3,1200 | 3,0600 | 1.860 | ,00 |
| 08/11/2005 | 3,0400 | 0,00% | 3,0400 | 3,1400 | 3,0000 | 2.710 | ,00 |
| 07/11/2005 | 3,0400 | 0,00% | 3,0800 | 3,0800 | 3,0400 | 1.400 | ,00 |
| 04/11/2005 | 3,0400 | 3,05% | 2,9500 | 3,0400 | 2,9500 | 1.040 | ,00 |
| 03/11/2005 | 2,9500 | 2,43% | 2,9900 | 2,9900 | 2,9500 | 500 | ,00 |
| 02/11/2005 | 2,8800 | 1,77% | 2,8700 | 2,8800 | 2,8200 | 860 | ,00 |
| 01/11/2005 | 2,8300 | 1,80% | 2,9000 | 2,9000 | 2,8300 | 500 | ,00 |
| 31/10/2005 | 2,7800 | -0,71% | 2,8000 | 3,0400 | 2,7100 | 160 | ,00 |
| 27/10/2005 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 120 | ,00 |
| 26/10/2005 | 2,8000 | 0,72% | 2,8100 | 2,8100 | 2,8000 | 1.000 | ,00 |
| 25/10/2005 | 2,7800 | -1,77% | 3,0200 | 3,0200 | 2,7800 | 540 | ,00 |
| 24/10/2005 | 2,8300 | 0,00% | 2,9000 | 2,9000 | 2,8300 | 270 | ,00 |
| 21/10/2005 | 2,8300 | 4,81% | 2,5300 | 2,9200 | 2,5200 | 1.760 | ,00 |
| 20/10/2005 | 2,7000 | 0,00% | 2,7200 | 2,7400 | 2,7000 | 1.540 | ,00 |
| 19/10/2005 | 2,7000 | -3,57% | 2,6400 | 2,7000 | 2,6400 | 80 | ,00 |
| 18/10/2005 | 2,8000 | -2,44% | 2,7000 | 2,8000 | 2,7000 | 300 | ,00 |
| 17/10/2005 | 2,8700 | 0,00% | 2,8700 | 2,8700 | 2,8700 | 40 | ,00 |
| 14/10/2005 | 2,8700 | -0,35% | 2,6700 | 2,8700 | 2,6700 | 250 | ,00 |
| 13/10/2005 | 2,8800 | -0,35% | 2,8800 | 2,8800 | 2,8800 | 310 | ,00 |
| 12/10/2005 | 2,8900 | -0,69% | 2,8900 | 2,8900 | 2,8900 | 80 | ,00 |
| 11/10/2005 | 2,9100 | -3,00% | 2,7900 | 2,9100 | 2,7900 | 180 | ,00 |
| 10/10/2005 | 3,0000 | 0,00% | 3,0000 | 3,0400 | 3,0000 | 2.660 | ,00 |
| 07/10/2005 | 3,0000 | -1,96% | 3,0000 | 3,0000 | 3,0000 | 200 | ,00 |
| 06/10/2005 | 3,0600 | 0,66% | 3,0000 | 3,1400 | 2,8700 | 2.250 | ,00 |
| 05/10/2005 | 3,0400 | 2,01% | 2,9800 | 3,1800 | 2,9800 | 14.060 | ,00 |
| 04/10/2005 | 2,9800 | -5,10% | 3,1400 | 3,1400 | 2,9500 | 2.690 | ,00 |
| 03/10/2005 | 3,1400 | 7,17% | 2,9300 | 3,1400 | 2,9300 | 1.220 | ,00 |
| 30/9/2005 | 2,9300 | -1,68% | 3,0000 | 3,0400 | 2,7600 | 10.290 | ,00 |
| 29/9/2005 | 2,9800 | 2,41% | 2,9000 | 3,1200 | 2,9000 | 1.640 | ,00 |
| 28/9/2005 | 2,9100 | 0,00% | 2,9100 | 2,9400 | 2,9100 | 210 | ,00 |
| 27/9/2005 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | 40 | ,00 |
| 26/9/2005 | 2,9100 | 0,34% | 2,9000 | 2,9100 | 2,6600 | 800 | ,00 |
| 23/9/2005 | 2,9000 | 2,47% | 2,9000 | 3,0000 | 2,9000 | 1.350 | ,00 |
| 22/9/2005 | 2,8300 | 0,00% | 2,8500 | 2,8500 | 2,8300 | 80 | ,00 |
| 21/9/2005 | 2,8300 | 2,91% | 2,7300 | 2,8500 | 2,7300 | 180 | ,00 |
| 20/9/2005 | 2,7500 | 0,00% | 2,8000 | 2,8000 | 2,7500 | 10.090 | ,00 |
| 19/9/2005 | 2,7500 | -2,48% | 2,6000 | 2,9500 | 2,6000 | 1.300 | ,00 |
| 16/9/2005 | 2,8200 | -0,70% | 2,8200 | 2,8200 | 2,8200 | 120 | ,00 |
| 15/9/2005 | 2,8400 | -4,70% | 3,0000 | 3,0400 | 2,8400 | 870 | ,00 |
| 14/9/2005 | 2,9800 | 5,67% | 2,8500 | 3,1000 | 2,8000 | 2.350 | ,00 |
| 13/9/2005 | 2,8200 | 0,36% | 2,8300 | 2,8300 | 2,8000 | 250 | ,00 |
| 12/9/2005 | 2,8100 | 1,81% | 2,7800 | 2,8100 | 2,7600 | 720 | ,00 |
| 09/9/2005 | 2,7600 | -0,72% | 2,8000 | 2,8000 | 2,6000 | 2.060 | ,00 |
| 08/9/2005 | 2,7800 | -1,42% | 2,8500 | 2,8500 | 2,7800 | 150 | ,00 |
| 07/9/2005 | 2,8200 | -2,76% | 3,0000 | 3,0000 | 2,6400 | 5.550 | ,00 |
| 06/9/2005 | 2,9000 | 0,00% | 2,8500 | 2,9000 | 2,8000 | 1.620 | ,00 |
| 05/9/2005 | 2,9000 | -1,69% | 2,9500 | 2,9500 | 2,8000 | 950 | ,00 |
| 02/9/2005 | 2,9500 | -3,59% | 3,0600 | 3,2800 | 2,8200 | 2.880 | ,00 |
| 01/9/2005 | 3,0600 | 0,00% | 3,1000 | 3,1000 | 3,0600 | 400 | ,00 |
| 31/8/2005 | 3,0600 | -1,29% | 3,1000 | 3,1000 | 3,0600 | 310 | ,00 |
| 30/8/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 200 | ,00 |
| 29/8/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 26/8/2005 | 3,1000 | -1,90% | 3,1600 | 3,1600 | 3,1000 | 90 | ,00 |
| 25/8/2005 | 3,1600 | 0,00% | 3,2000 | 3,2000 | 3,1600 | 100 | ,00 |
| 24/8/2005 | 3,1600 | -0,63% | 3,2000 | 3,2000 | 3,1600 | 100 | ,00 |
| 23/8/2005 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 50 | ,00 |
| 22/8/2005 | 3,1800 | 0,63% | 3,1600 | 3,1800 | 3,1600 | 80 | ,00 |
| 19/8/2005 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | 310 | ,00 |
| 18/8/2005 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 17/8/2005 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | 120 | ,00 |
| 16/8/2005 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 12/8/2005 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 11/8/2005 | 3,1600 | -1,25% | 3,2000 | 3,2200 | 3,1600 | 1.130 | ,00 |
| 10/8/2005 | 3,2000 | 1,91% | 3,2000 | 3,2000 | 3,2000 | 120 | ,00 |
| 09/8/2005 | 3,1400 | -3,68% | 3,3000 | 3,3000 | 3,1400 | 380 | ,00 |
| 08/8/2005 | 3,2600 | -4,12% | 3,3000 | 3,3200 | 3,1000 | 700 | ,00 |
| 05/8/2005 | 3,4000 | -2,86% | 3,5000 | 3,5000 | 3,4000 | 100 | ,00 |
| 04/8/2005 | 3,5000 | 2,94% | 3,5000 | 3,5000 | 3,5000 | 40 | ,00 |
| 03/8/2005 | 3,4000 | 0,00% | 3,3800 | 3,4000 | 3,3800 | 140 | ,00 |
| 02/8/2005 | 3,4000 | -2,86% | 3,4200 | 3,5000 | 3,4000 | 230 | ,00 |
| 01/8/2005 | 3,5000 | -5,41% | 3,7000 | 3,7000 | 3,5000 | 690 | ,00 |
| 29/7/2005 | 3,7000 | 5,71% | 3,4400 | 3,7000 | 3,1800 | 650 | ,00 |
| 28/7/2005 | 3,5000 | 2,34% | 3,3600 | 3,5000 | 3,3200 | 200 | ,00 |
| 27/7/2005 | 3,4200 | 0,00% | 3,4600 | 3,4600 | 3,3400 | 290 | ,00 |
| 26/7/2005 | 3,4200 | -2,29% | 3,5000 | 3,5200 | 3,4000 | 810 | ,00 |
| 25/7/2005 | 3,5000 | 19,86% | 2,8400 | 3,5000 | 2,8400 | 4.800 | ,00 |
| 22/7/2005 | 2,9200 | 0,69% | 2,9000 | 2,9200 | 2,8000 | 1.060 | ,00 |
| 21/7/2005 | 2,9000 | 9,85% | 2,6600 | 2,9000 | 2,6600 | 320 | ,00 |
| 20/7/2005 | 2,6400 | -7,69% | 2,7000 | 2,8000 | 2,6400 | 1.240 | ,00 |
| 19/7/2005 | 2,8600 | 2,14% | 2,8200 | 3,0000 | 2,8000 | 390 | ,00 |
| 18/7/2005 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 15/7/2005 | 2,8000 | -1,41% | 2,8000 | 2,8400 | 2,6200 | 1.060 | ,00 |
| 14/7/2005 | 2,8400 | 0,35% | 2,8300 | 2,8500 | 2,7000 | 6.470 | ,00 |
| 13/7/2005 | 2,8300 | 0,35% | 2,8400 | 2,8800 | 2,7600 | 3.470 | ,00 |
| 12/7/2005 | 2,8200 | -2,42% | 2,8800 | 2,8800 | 2,7900 | 1.340 | ,00 |
| 11/7/2005 | 2,8900 | -1,70% | 2,8900 | 2,8900 | 2,8600 | 280 | ,00 |
| 08/7/2005 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | 130 | ,00 |
| 07/7/2005 | 2,9400 | 1,38% | 2,8900 | 2,9400 | 2,8800 | 710 | ,00 |
| 06/7/2005 | 2,9000 | 1,75% | 2,8500 | 2,9400 | 2,8400 | 750 | ,00 |
| 05/7/2005 | 2,8500 | 0,00% | 2,8600 | 2,8600 | 2,8500 | 100 | ,00 |
| 04/7/2005 | 2,8500 | -5,00% | 3,0000 | 3,0000 | 2,7700 | 970 | ,00 |
| 01/7/2005 | 3,0000 | -2,60% | 3,0600 | 3,0600 | 3,0000 | 1.250 | ,00 |
| 30/6/2005 | 3,0800 | -0,65% | 3,1000 | 3,1000 | 3,0800 | 150 | ,00 |
| 29/6/2005 | 3,1000 | -0,64% | 3,1000 | 3,1000 | 3,0000 | 580 | ,00 |
| 28/6/2005 | 3,1200 | -0,64% | 3,1200 | 3,1200 | 3,1200 | 120 | ,00 |
| 27/6/2005 | 3,1400 | -0,63% | 3,1400 | 3,1400 | 3,1400 | 50 | ,00 |
| 24/6/2005 | 3,1600 | -7,60% | 3,4200 | 3,4200 | 3,1400 | 2.280 | ,00 |
| 23/6/2005 | 3,4200 | 0,59% | 3,3200 | 3,4200 | 3,3000 | 580 | ,00 |
| 22/6/2005 | 3,4000 | 8,28% | 3,1200 | 3,4000 | 3,0800 | 4.830 | ,00 |
| 21/6/2005 | 3,1400 | 3,97% | 3,0800 | 3,1400 | 3,0800 | 640 | ,00 |
| 17/6/2005 | 3,0200 | 0,67% | 3,0600 | 3,0600 | 3,0200 | 140 | ,00 |
| 16/6/2005 | 3,0000 | -6,25% | 3,2000 | 3,2000 | 3,0000 | 490 | ,00 |
| 15/6/2005 | 3,2000 | -1,84% | 3,2600 | 3,2600 | 3,2000 | 300 | ,00 |
| 14/6/2005 | 3,2600 | -0,61% | 3,2800 | 3,2800 | 3,2600 | 100 | ,00 |
| 13/6/2005 | 3,2800 | -1,80% | 3,3400 | 3,3400 | 3,2800 | 200 | ,00 |
| 10/6/2005 | 3,3400 | 0,00% | 3,3400 | 3,4600 | 3,3200 | 740 | ,00 |
| 09/6/2005 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | ,00 | |
| 08/6/2005 | 3,3400 | 0,60% | 3,3200 | 3,3400 | 3,3000 | 330 | ,00 |
| 07/6/2005 | 3,3200 | 2,47% | 3,2600 | 3,3200 | 3,2600 | 560 | ,00 |
| 06/6/2005 | 3,2400 | 1,89% | 3,2000 | 3,2600 | 3,1800 | 690 | ,00 |
| 03/6/2005 | 3,1800 | 0,00% | 3,1800 | 3,2200 | 3,1800 | 880 | ,00 |
| 02/6/2005 | 3,1800 | 2,58% | 3,1200 | 3,1800 | 3,1200 | 780 | ,00 |
| 01/6/2005 | 3,1000 | 0,00% | 3,1200 | 3,1200 | 3,1000 | 1.080 | ,00 |
| 31/5/2005 | 3,1000 | -0,64% | 3,1400 | 3,1600 | 3,1000 | 450 | ,00 |
| 30/5/2005 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | 40 | ,00 |
| 27/5/2005 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 26/5/2005 | 3,1200 | -1,89% | 3,2200 | 3,2200 | 3,1000 | 1.120 | ,00 |
| 25/5/2005 | 3,1800 | -0,62% | 3,2000 | 3,2000 | 3,1800 | 60 | ,00 |
| 24/5/2005 | 3,2000 | -0,62% | 3,2200 | 3,2200 | 3,2000 | 140 | ,00 |
| 23/5/2005 | 3,2200 | -0,62% | 3,2400 | 3,2400 | 3,2200 | 200 | ,00 |
| 20/5/2005 | 3,2400 | -1,82% | 3,3200 | 3,3200 | 3,2400 | 1.120 | ,00 |
| 19/5/2005 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 40 | ,00 |
| 18/5/2005 | 3,3000 | -0,60% | 3,3000 | 3,3000 | 3,3000 | 40 | ,00 |
| 17/5/2005 | 3,3200 | 1,84% | 3,2600 | 3,3400 | 3,2600 | 99.940 | ,00 |
| 16/5/2005 | 3,2600 | -0,61% | 3,2600 | 3,2600 | 3,2600 | 80 | ,00 |
| 13/5/2005 | 3,2800 | -0,61% | 3,2800 | 3,2800 | 3,2400 | 760 | ,00 |
| 12/5/2005 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,2600 | 200 | ,00 |
| 11/5/2005 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 220 | ,00 |
| 10/5/2005 | 3,3000 | -1,79% | 3,3600 | 3,3600 | 3,2800 | 380 | ,00 |
| 09/5/2005 | 3,3600 | 0,60% | 3,3400 | 3,3600 | 3,3400 | 90 | ,00 |
| 06/5/2005 | 3,3400 | -2,34% | 3,4200 | 3,4200 | 3,1000 | 320 | ,00 |
| 05/5/2005 | 3,4200 | -2,84% | 3,5200 | 3,5200 | 3,4200 | 430 | ,00 |
| 04/5/2005 | 3,5200 | 0,57% | 3,5000 | 3,5200 | 3,5000 | 1.600 | ,00 |
| 03/5/2005 | 3,5000 | -1,13% | 3,5200 | 3,5200 | 3,2400 | 440 | ,00 |
| 28/4/2005 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 27/4/2005 | 3,5400 | -3,28% | 3,6200 | 3,6200 | 3,5400 | 340 | ,00 |
| 26/4/2005 | 3,6600 | 6,40% | 3,4600 | 3,6600 | 3,4400 | 160 | ,00 |
| 25/4/2005 | 3,4400 | 0,00% | 3,4800 | 3,4800 | 3,4400 | 300 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 0,0720 | 354.382 |
| ΠΡΔ | 0,4980 | 10,67 % | 0,0480 | 81.997 |
| ΚΕΚΡ | 2,1000 | 7,97 % | 0,1550 | 41.411 |
| ΟΤΟΕΛ | 12,2000 | 6,09 % | 0,7000 | 67.868 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 1.665.619 |
| ΚΡΙ | 20,1000 | 5,79 % | 1,1000 | 6.561 |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 0,1400 | 176.959 |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 0,2000 | 21.018 |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 0,0680 | 147.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9900 | 2,88 % | 0,1960 | 40.681.368 |
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 0,0850 | 29.844.198 |
| ΟΠΑΠ | 19,0100 | -0,47 % | -0,0900 | 25.933.549 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 22.710.135 |
| ΔΕΗ | 18,6200 | 2,31 % | 0,4200 | 19.545.031 |
| ΑΛΦΑ | 3,7010 | 3,38 % | 0,1210 | 15.918.203 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 7.201.514 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 6.371.904 |
| TITC | 53,8000 | 2,48 % | 1,3000 | 5.843.001 |
| BOCHGR | 8,2800 | 4,28 % | 0,3400 | 5.598.650 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 8.483.519 | 29,84εκ. |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 40,68εκ. |
| ΑΛΦΑ | 3,7010 | 3,38 % | 4.342.866 | 15,92εκ. |
| ΙΝΛΟΤ | 1,0760 | 1,70 % | 2.541.729 | 2,71εκ. |
| ΕΤΕ | 13,7750 | 5,96 % | 1.665.619 | 22,71εκ. |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 25,93εκ. |
| ΔΕΗ | 18,6200 | 2,31 % | 1.060.307 | 19,55εκ. |
| CREDIA | 1,6720 | 4,24 % | 987.514 | 1,64εκ. |
| BOCHGR | 8,2800 | 4,28 % | 686.198 | 5,60εκ. |
| ONYX | 2,0700 | -5,91 % | 472.789 | 984,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 1,11 % |
| ΤΖΚΑ | 1,5950 | 2,24 % | 31.869 | 1,05 % |
| ΒΙΟΚΑ | 1,9750 | 0,51 % | 210.453 | 0,88 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 0,69 % |
| ACAG | 6,3000 | 2,94 % | 191.857 | 0,53 % |
| ΠΛΑΘ | 4,1450 | 2,60 % | 224.093 | 0,51 % |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 0,47 % |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 147.402 | 0,42 % |
| EIS | 2,0600 | -1,90 % | 57.247 | 0,37 % |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 354.382 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 12,05 % |
| ΠΡΔ | 0,4980 | 10,67 % | 81.997 | 11,56 % |
| ΚΕΚΡ | 2,1000 | 7,97 % | 41.411 | 10,28 % |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | 3.862 | 9,15 % |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 7,66 % |
| ΙΝΤΕΤ | 1,4750 | 3,87 % | 3.370 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 13.514 | 6,72 % |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 21.018 | 6,65 % |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | 5.621 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|