| 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
BYTE COMPUTER ΑΒΕΕ (ΒΥΤΕ)
3,4950 €
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 |
|---|---|---|---|---|---|---|---|
| 29/11/2005 | 2,3600 | -2,07% | 2,2500 | 2,4100 | 2,2500 | 2.510 | ,00 |
| 28/11/2005 | 2,4100 | 0,00% | 2,4100 | 2,4200 | 2,3900 | 2.350 | ,00 |
| 25/11/2005 | 2,4100 | 0,84% | 2,4100 | 2,4700 | 2,3800 | 6.910 | ,00 |
| 24/11/2005 | 2,3900 | -1,24% | 2,4300 | 2,4600 | 2,3900 | 2.330 | ,00 |
| 23/11/2005 | 2,4200 | -1,63% | 2,4500 | 2,4700 | 2,4000 | 4.880 | ,00 |
| 22/11/2005 | 2,4600 | 1,65% | 2,4500 | 2,4700 | 2,4200 | 12.050 | ,00 |
| 21/11/2005 | 2,4200 | -2,42% | 2,4800 | 2,5000 | 2,3900 | 22.820 | ,00 |
| 18/11/2005 | 2,4800 | -1,20% | 2,6000 | 2,6000 | 2,4600 | 30.580 | ,00 |
| 17/11/2005 | 2,5100 | 4,58% | 2,4800 | 2,5500 | 2,4700 | 40.600 | ,00 |
| 16/11/2005 | 2,4000 | 5,26% | 2,2800 | 2,4600 | 2,2800 | 40.530 | ,00 |
| 15/11/2005 | 2,2800 | 1,79% | 2,2900 | 2,3200 | 2,2800 | 30.330 | ,00 |
| 14/11/2005 | 2,2400 | 5,16% | 2,1000 | 2,2400 | 2,1000 | 31.210 | ,00 |
| 11/11/2005 | 2,1300 | 0,95% | 2,1200 | 2,1800 | 2,0700 | 7.940 | ,00 |
| 10/11/2005 | 2,1100 | -0,47% | 2,1200 | 2,1900 | 2,0700 | 7.730 | ,00 |
| 09/11/2005 | 2,1200 | -1,85% | 2,1800 | 2,2100 | 2,0600 | 18.340 | ,00 |
| 08/11/2005 | 2,1600 | -3,14% | 2,2300 | 2,2300 | 2,1600 | 4.960 | ,00 |
| 07/11/2005 | 2,2300 | -0,45% | 2,2600 | 2,2600 | 2,2000 | 8.610 | ,00 |
| 04/11/2005 | 2,2400 | -0,44% | 2,3000 | 2,3200 | 2,1900 | 12.010 | ,00 |
| 03/11/2005 | 2,2500 | 0,45% | 2,2600 | 2,2600 | 2,1900 | 25.310 | ,00 |
| 02/11/2005 | 2,2400 | 0,00% | 2,2100 | 2,2700 | 2,2100 | 20.400 | ,00 |
| 01/11/2005 | 2,2400 | 0,45% | 2,2500 | 2,2600 | 2,1700 | 17.450 | ,00 |
| 31/10/2005 | 2,2300 | 3,24% | 2,1600 | 2,2500 | 2,1200 | 26.390 | ,00 |
| 27/10/2005 | 2,1600 | -0,46% | 2,1200 | 2,2100 | 2,1000 | 1.530 | ,00 |
| 26/10/2005 | 2,1700 | -2,69% | 2,1500 | 2,2700 | 2,1400 | 19.750 | ,00 |
| 25/10/2005 | 2,2300 | 7,73% | 2,0800 | 2,2700 | 2,0500 | 53.630 | ,00 |
| 24/10/2005 | 2,0700 | 2,48% | 2,0200 | 2,0800 | 2,0200 | 6.260 | ,00 |
| 21/10/2005 | 2,0200 | -2,88% | 2,0900 | 2,1200 | 1,9900 | 17.880 | ,00 |
| 20/10/2005 | 2,0800 | 7,77% | 1,9500 | 2,1200 | 1,9400 | 33.710 | ,00 |
| 19/10/2005 | 1,9300 | 0,52% | 1,9000 | 1,9500 | 1,8200 | 36.650 | ,00 |
| 18/10/2005 | 1,9200 | 2,13% | 1,9000 | 1,9800 | 1,8800 | 29.060 | ,00 |
| 17/10/2005 | 1,8800 | 6,82% | 1,8400 | 1,9200 | 1,7500 | 229.330 | ,00 |
| 14/10/2005 | 1,7600 | 1,73% | 1,7200 | 1,8000 | 1,7200 | 3.640 | ,00 |
| 13/10/2005 | 1,7300 | 0,00% | 1,7500 | 1,7700 | 1,7300 | 9.970 | ,00 |
| 12/10/2005 | 1,7300 | 0,58% | 1,7600 | 1,7600 | 1,7100 | 9.920 | ,00 |
| 11/10/2005 | 1,7200 | 1,18% | 1,7000 | 1,7500 | 1,7000 | 14.580 | ,00 |
| 10/10/2005 | 1,7000 | 1,19% | 1,6100 | 1,7200 | 1,6100 | 13.170 | ,00 |
| 07/10/2005 | 1,6800 | 1,82% | 1,6300 | 1,6900 | 1,6300 | 12.130 | ,00 |
| 06/10/2005 | 1,6500 | 0,00% | 1,6000 | 1,6500 | 1,6000 | 6.320 | ,00 |
| 05/10/2005 | 1,6500 | 0,00% | 1,6200 | 1,6600 | 1,6200 | 5.150 | ,00 |
| 04/10/2005 | 1,6500 | 1,85% | 1,6200 | 1,6600 | 1,6000 | 13.130 | ,00 |
| 03/10/2005 | 1,6200 | 0,00% | 1,6000 | 1,6400 | 1,6000 | 10.380 | ,00 |
| 30/9/2005 | 1,6200 | 0,00% | 1,5700 | 1,6700 | 1,5700 | 18.170 | ,00 |
| 29/9/2005 | 1,6200 | -1,82% | 1,6300 | 1,6700 | 1,5800 | 33.030 | ,00 |
| 28/9/2005 | 1,6500 | -1,79% | 1,6500 | 1,6900 | 1,6300 | 4.540 | ,00 |
| 27/9/2005 | 1,6800 | 0,60% | 1,6600 | 1,6800 | 1,6300 | 4.710 | ,00 |
| 26/9/2005 | 1,6700 | -1,18% | 1,7100 | 1,7300 | 1,6500 | 3.300 | ,00 |
| 23/9/2005 | 1,6900 | -0,59% | 1,6200 | 1,7400 | 1,6200 | 4.510 | ,00 |
| 22/9/2005 | 1,7000 | -1,73% | 1,7200 | 1,7200 | 1,6900 | 1.830 | ,00 |
| 21/9/2005 | 1,7300 | -2,81% | 1,7800 | 1,7800 | 1,6900 | 13.010 | ,00 |
| 20/9/2005 | 1,7800 | 0,00% | 1,7600 | 1,7900 | 1,7500 | 1.700 | ,00 |
| 19/9/2005 | 1,7800 | -0,56% | 1,7100 | 1,8000 | 1,7100 | 3.450 | ,00 |
| 16/9/2005 | 1,7900 | 0,56% | 1,7900 | 1,8100 | 1,7600 | 4.970 | ,00 |
| 15/9/2005 | 1,7800 | 0,00% | 1,7900 | 1,8000 | 1,7300 | 7.000 | ,00 |
| 14/9/2005 | 1,7800 | -1,11% | 1,7800 | 1,8000 | 1,7500 | 4.690 | ,00 |
| 13/9/2005 | 1,8000 | 0,56% | 1,8100 | 1,8200 | 1,7800 | 2.390 | ,00 |
| 12/9/2005 | 1,7900 | 0,00% | 1,8000 | 1,8200 | 1,7400 | 9.350 | ,00 |
| 09/9/2005 | 1,7900 | -0,56% | 1,8000 | 1,8100 | 1,7600 | 1.220 | ,00 |
| 08/9/2005 | 1,8000 | 1,12% | 1,7800 | 1,8100 | 1,7800 | 1.350 | ,00 |
| 07/9/2005 | 1,7800 | 0,00% | 1,7800 | 1,8300 | 1,7600 | 2.960 | ,00 |
| 06/9/2005 | 1,7800 | -0,56% | 1,8200 | 1,8200 | 1,7800 | 4.340 | ,00 |
| 05/9/2005 | 1,7900 | 1,13% | 1,7800 | 1,8100 | 1,7700 | 7.350 | ,00 |
| 02/9/2005 | 1,7700 | 0,57% | 1,7500 | 1,8000 | 1,7500 | 5.380 | ,00 |
| 01/9/2005 | 1,7600 | 1,73% | 1,7000 | 1,7600 | 1,6900 | 16.870 | ,00 |
| 31/8/2005 | 1,7300 | -0,57% | 1,7500 | 1,7700 | 1,7000 | 2.550 | ,00 |
| 30/8/2005 | 1,7400 | 1,75% | 1,7200 | 1,7500 | 1,7000 | 3.860 | ,00 |
| 29/8/2005 | 1,7100 | -2,29% | 1,7600 | 1,7600 | 1,7000 | 4.350 | ,00 |
| 26/8/2005 | 1,7500 | 0,00% | 1,7300 | 1,7800 | 1,7000 | 11.330 | ,00 |
| 25/8/2005 | 1,7500 | -1,69% | 1,7300 | 1,7600 | 1,7100 | 8.970 | ,00 |
| 24/8/2005 | 1,7800 | -1,11% | 1,7800 | 1,8000 | 1,7400 | 9.040 | ,00 |
| 23/8/2005 | 1,8000 | -1,10% | 1,8000 | 1,8000 | 1,7600 | 4.490 | ,00 |
| 22/8/2005 | 1,8200 | 0,55% | 1,7600 | 1,8300 | 1,7600 | 2.120 | ,00 |
| 19/8/2005 | 1,8100 | -1,63% | 1,7800 | 1,8400 | 1,7800 | 7.770 | ,00 |
| 18/8/2005 | 1,8400 | 1,10% | 1,8000 | 1,8500 | 1,7300 | 20.440 | ,00 |
| 17/8/2005 | 1,8200 | -4,21% | 1,7700 | 1,8700 | 1,7700 | 17.290 | ,00 |
| 16/8/2005 | 1,9000 | 1,06% | 1,8400 | 1,9000 | 1,8400 | 4.910 | ,00 |
| 12/8/2005 | 1,8800 | 0,53% | 1,8400 | 1,9500 | 1,8300 | 15.620 | ,00 |
| 11/8/2005 | 1,8700 | 5,65% | 1,8400 | 1,9100 | 1,7800 | 53.180 | ,00 |
| 10/8/2005 | 1,7700 | 1,72% | 1,7500 | 1,7700 | 1,7400 | 5.800 | ,00 |
| 09/8/2005 | 1,7400 | 0,00% | 1,7400 | 1,7600 | 1,7200 | 9.590 | ,00 |
| 08/8/2005 | 1,7400 | -1,14% | 1,7600 | 1,7900 | 1,7100 | 20.280 | ,00 |
| 05/8/2005 | 1,7600 | 7,32% | 1,6200 | 1,7800 | 1,6200 | 51.270 | ,00 |
| 04/8/2005 | 1,6400 | 2,50% | 1,6000 | 1,6800 | 1,6000 | 23.750 | ,00 |
| 03/8/2005 | 1,6000 | 0,00% | 1,6000 | 1,6200 | 1,5800 | 3.090 | ,00 |
| 02/8/2005 | 1,6000 | -1,23% | 1,6200 | 1,6300 | 1,6000 | 2.980 | ,00 |
| 01/8/2005 | 1,6200 | -2,41% | 1,6600 | 1,6800 | 1,6000 | 5.510 | ,00 |
| 29/7/2005 | 1,6600 | 0,00% | 1,6600 | 1,6900 | 1,6300 | 9.400 | ,00 |
| 28/7/2005 | 1,6600 | -1,78% | 1,6500 | 1,6900 | 1,6400 | 2.740 | ,00 |
| 27/7/2005 | 1,6900 | -0,59% | 1,7000 | 1,7000 | 1,6400 | 3.000 | ,00 |
| 26/7/2005 | 1,7000 | 4,29% | 1,6400 | 1,7000 | 1,6200 | 8.800 | ,00 |
| 25/7/2005 | 1,6300 | 3,82% | 1,5700 | 1,6300 | 1,5500 | 8.940 | ,00 |
| 22/7/2005 | 1,5700 | 5,37% | 1,5000 | 1,5800 | 1,4900 | 15.380 | ,00 |
| 21/7/2005 | 1,4900 | 0,00% | 1,5200 | 1,5200 | 1,4700 | 3.550 | ,00 |
| 20/7/2005 | 1,4900 | -1,97% | 1,5000 | 1,5200 | 1,4700 | 3.730 | ,00 |
| 19/7/2005 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,4800 | 3.370 | ,00 |
| 18/7/2005 | 1,5200 | 0,66% | 1,5100 | 1,5300 | 1,5000 | 2.190 | ,00 |
| 15/7/2005 | 1,5100 | 0,67% | 1,5200 | 1,5200 | 1,4800 | 890 | ,00 |
| 14/7/2005 | 1,5000 | 0,00% | 1,4900 | 1,5100 | 1,4600 | 3.650 | ,00 |
| 13/7/2005 | 1,5000 | -1,96% | 1,5300 | 1,5500 | 1,4700 | 5.680 | ,00 |
| 12/7/2005 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,4700 | 7.800 | ,00 |
| 11/7/2005 | 1,5300 | -1,29% | 1,5800 | 1,5800 | 1,5100 | 1.930 | ,00 |
| 08/7/2005 | 1,5500 | 0,00% | 1,5500 | 1,5800 | 1,5000 | 2.170 | ,00 |
| 07/7/2005 | 1,5500 | -1,27% | 1,5300 | 1,6200 | 1,5000 | 3.380 | ,00 |
| 06/7/2005 | 1,5700 | -0,63% | 1,5600 | 1,5900 | 1,5500 | 2.040 | ,00 |
| 05/7/2005 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5200 | 6.250 | ,00 |
| 04/7/2005 | 1,5800 | 0,64% | 1,6100 | 1,6200 | 1,5500 | 1.890 | ,00 |
| 01/7/2005 | 1,5700 | 0,00% | 1,5600 | 1,5900 | 1,5300 | 2.860 | ,00 |
| 30/6/2005 | 1,5700 | 0,64% | 1,5700 | 1,6000 | 1,5600 | 2.500 | ,00 |
| 29/6/2005 | 1,5600 | 6,12% | 1,5100 | 1,5600 | 1,4500 | 7.120 | ,00 |
| 28/6/2005 | 1,4700 | 0,68% | 1,4600 | 1,4800 | 1,4400 | 3.070 | ,00 |
| 27/6/2005 | 1,4600 | -0,68% | 1,4600 | 1,4600 | 1,4200 | 1.570 | ,00 |
| 24/6/2005 | 1,4700 | 0,68% | 1,4600 | 1,4800 | 1,4600 | 4.920 | ,00 |
| 23/6/2005 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4200 | 1.630 | ,00 |
| 22/6/2005 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4200 | 1.310 | ,00 |
| 21/6/2005 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4400 | 660 | ,00 |
| 17/6/2005 | 1,4600 | 0,00% | 1,4600 | 1,5100 | 1,4300 | 1.480 | ,00 |
| 16/6/2005 | 1,4600 | 2,10% | 1,4300 | 1,4700 | 1,4000 | 2.420 | ,00 |
| 15/6/2005 | 1,4300 | -2,72% | 1,4700 | 1,4700 | 1,4300 | 2.730 | ,00 |
| 14/6/2005 | 1,4700 | -0,68% | 1,4800 | 1,4800 | 1,4400 | 1.200 | ,00 |
| 13/6/2005 | 1,4800 | -0,67% | 1,5000 | 1,5000 | 1,4500 | 1.370 | ,00 |
| 10/6/2005 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4600 | 880 | ,00 |
| 09/6/2005 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4800 | 1.110 | ,00 |
| 08/6/2005 | 1,5000 | 0,67% | 1,4900 | 1,5000 | 1,4900 | 2.240 | ,00 |
| 07/6/2005 | 1,4900 | 0,00% | 1,5000 | 1,5000 | 1,4600 | 1.180 | ,00 |
| 06/6/2005 | 1,4900 | -1,32% | 1,5100 | 1,5200 | 1,4600 | 4.630 | ,00 |
| 03/6/2005 | 1,5100 | 1,34% | 1,5000 | 1,5400 | 1,4700 | 7.670 | ,00 |
| 02/6/2005 | 1,4900 | -2,61% | 1,5500 | 1,5500 | 1,4800 | 3.930 | ,00 |
| 01/6/2005 | 1,5300 | -1,29% | 1,6100 | 1,6100 | 1,5000 | 5.860 | ,00 |
| 31/5/2005 | 1,5500 | 3,33% | 1,5900 | 1,5900 | 1,5500 | 940 | ,00 |
| 30/5/2005 | 1,5000 | -5,66% | 1,5900 | 1,6000 | 1,5000 | 7.240 | ,00 |
| 27/5/2005 | 1,5900 | 0,00% | 1,5900 | 1,6000 | 1,5600 | 1.860 | ,00 |
| 26/5/2005 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5800 | 850 | ,00 |
| 25/5/2005 | 1,5900 | -1,24% | 1,6100 | 1,6100 | 1,5800 | 3.240 | ,00 |
| 24/5/2005 | 1,6100 | 1,90% | 1,5500 | 1,6100 | 1,5500 | 4.870 | ,00 |
| 23/5/2005 | 1,5800 | 0,64% | 1,5700 | 1,5900 | 1,5600 | 2.710 | ,00 |
| 20/5/2005 | 1,5700 | -0,63% | 1,5800 | 1,5900 | 1,5500 | 4.620 | ,00 |
| 19/5/2005 | 1,5800 | -1,25% | 1,5800 | 1,6000 | 1,5600 | 1.670 | ,00 |
| 18/5/2005 | 1,6000 | 0,00% | 1,6000 | 1,6100 | 1,5800 | 480 | ,00 |
| 17/5/2005 | 1,6000 | 0,00% | 1,6200 | 1,6200 | 1,5700 | 1.630 | ,00 |
| 16/5/2005 | 1,6000 | 1,27% | 1,5800 | 1,6000 | 1,5500 | 4.220 | ,00 |
| 13/5/2005 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5600 | 1.390 | ,00 |
| 12/5/2005 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5500 | 10.370 | ,00 |
| 11/5/2005 | 1,5800 | -0,63% | 1,5900 | 1,5900 | 1,5500 | 8.640 | ,00 |
| 10/5/2005 | 1,5900 | -1,24% | 1,6100 | 1,6200 | 1,5800 | 2.000 | ,00 |
| 09/5/2005 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,5900 | 590 | ,00 |
| 06/5/2005 | 1,6100 | -1,23% | 1,6300 | 1,6300 | 1,5700 | 1.500 | ,00 |
| 05/5/2005 | 1,6300 | 0,62% | 1,6200 | 1,6300 | 1,6000 | 1.230 | ,00 |
| 04/5/2005 | 1,6200 | 0,00% | 1,6300 | 1,6300 | 1,5800 | 5.570 | ,00 |
| 03/5/2005 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,5900 | 990 | ,00 |
| 28/4/2005 | 1,6200 | -0,61% | 1,6300 | 1,6700 | 1,5700 | 4.850 | ,00 |
| 27/4/2005 | 1,6300 | -1,81% | 1,6600 | 1,6600 | 1,6100 | 2.680 | ,00 |
| 26/4/2005 | 1,6600 | -0,60% | 1,6700 | 1,6700 | 1,6200 | 3.980 | ,00 |
| 25/4/2005 | 1,6700 | -3,47% | 1,7500 | 1,7500 | 1,6000 | 6.580 | ,00 |
| 22/4/2005 | 1,7300 | -0,57% | 1,7300 | 1,7400 | 1,7100 | 1.830 | ,00 |
| 21/4/2005 | 1,7400 | 0,00% | 1,7700 | 1,7700 | 1,7100 | 1.930 | ,00 |
| 20/4/2005 | 1,7400 | -1,69% | 1,7700 | 1,7700 | 1,7200 | 2.400 | ,00 |
| 19/4/2005 | 1,7700 | -0,56% | 1,8000 | 1,8000 | 1,7400 | 2.620 | ,00 |
| 18/4/2005 | 1,7800 | -0,56% | 1,7900 | 1,8000 | 1,7300 | 2.150 | ,00 |
| 15/4/2005 | 1,7900 | -2,72% | 1,8400 | 1,8400 | 1,7600 | 4.530 | ,00 |
| 14/4/2005 | 1,8400 | 0,00% | 1,8700 | 1,8800 | 1,8200 | 8.410 | ,00 |
| 13/4/2005 | 1,8400 | 0,00% | 1,8400 | 1,8900 | 1,8200 | 7.890 | ,00 |
| 12/4/2005 | 1,8400 | 1,10% | 1,8500 | 1,8900 | 1,8000 | 21.740 | ,00 |
| 11/4/2005 | 1,8200 | 2,25% | 1,8200 | 1,8200 | 1,7800 | 5.140 | ,00 |
| 08/4/2005 | 1,7800 | 2,30% | 1,7200 | 1,7900 | 1,7000 | 7.290 | ,00 |
| 07/4/2005 | 1,7400 | 1,75% | 1,7200 | 1,7500 | 1,7100 | 2.170 | ,00 |
| 06/4/2005 | 1,7100 | -2,84% | 1,7600 | 1,7800 | 1,6300 | 194.990 | ,00 |
| 05/4/2005 | 1,7600 | -0,56% | 1,7600 | 1,8000 | 1,7000 | 7.670 | ,00 |
| 04/4/2005 | 1,7700 | -4,84% | 1,8400 | 1,8600 | 1,7200 | 7.260 | ,00 |
| 01/4/2005 | 1,8600 | 0,54% | 1,8400 | 1,9200 | 1,7600 | 6.030 | ,00 |
| 31/3/2005 | 1,8500 | -6,09% | 1,9600 | 1,9600 | 1,8300 | 12.540 | ,00 |
| 30/3/2005 | 1,9700 | -2,48% | 2,0200 | 2,0200 | 1,9400 | 2.280 | ,00 |
| 29/3/2005 | 2,0200 | -0,98% | 2,0400 | 2,0600 | 1,9200 | 10.220 | ,00 |
| 24/3/2005 | 2,0400 | -2,39% | 2,0900 | 2,0900 | 2,0400 | 2.890 | ,00 |
| 23/3/2005 | 2,0900 | -0,48% | 2,1000 | 2,1000 | 2,0200 | 2.680 | ,00 |
| 22/3/2005 | 2,1000 | -0,94% | 2,1600 | 2,1600 | 2,0800 | 790 | ,00 |
| 21/3/2005 | 2,1200 | -1,40% | 2,1600 | 2,1600 | 2,1000 | 860 | ,00 |
| 18/3/2005 | 2,1500 | 0,00% | 2,1800 | 2,1800 | 2,1300 | 5.820 | ,00 |
| 17/3/2005 | 2,1500 | -1,83% | 2,1900 | 2,2000 | 2,1000 | 3.550 | ,00 |
| 16/3/2005 | 2,1900 | -0,45% | 2,2400 | 2,2700 | 2,1800 | 3.050 | ,00 |
| 15/3/2005 | 2,2000 | -0,90% | 2,2200 | 2,2200 | 2,1700 | 7.840 | ,00 |
| 11/3/2005 | 2,2200 | 0,91% | 2,1700 | 2,2400 | 2,1700 | 14.420 | ,00 |
| 10/3/2005 | 2,2000 | -0,90% | 2,1800 | 2,2200 | 2,1600 | 7.550 | ,00 |
| 09/3/2005 | 2,2200 | 0,45% | 2,2200 | 2,2400 | 2,1600 | 5.770 | ,00 |
| 08/3/2005 | 2,2100 | 0,91% | 2,1900 | 2,2200 | 2,1800 | 590 | ,00 |
| 07/3/2005 | 2,1900 | -2,23% | 2,2400 | 2,2600 | 2,1000 | 2.890 | ,00 |
| 04/3/2005 | 2,2400 | -1,75% | 2,2900 | 2,2900 | 2,1800 | 23.840 | ,00 |
| 03/3/2005 | 2,2800 | 1,33% | 2,2600 | 2,2900 | 2,1700 | 7.730 | ,00 |
| 02/3/2005 | 2,2500 | -3,02% | 2,3000 | 2,3300 | 2,1600 | 11.580 | ,00 |
| 01/3/2005 | 2,3200 | -0,85% | 2,3300 | 2,3300 | 2,2800 | 1.160 | ,00 |
| 28/2/2005 | 2,3400 | 0,43% | 2,3500 | 2,3800 | 2,2300 | 5.030 | ,00 |
| 25/2/2005 | 2,3300 | -0,43% | 2,4000 | 2,4000 | 2,3000 | 9.090 | ,00 |
| 24/2/2005 | 2,3400 | 2,63% | 2,3500 | 2,3800 | 2,2600 | 11.220 | ,00 |
| 23/2/2005 | 2,2800 | 1,33% | 2,2500 | 2,3500 | 2,2300 | 48.590 | ,00 |
| 22/2/2005 | 2,2500 | -3,02% | 2,3600 | 2,3700 | 2,2300 | 19.290 | ,00 |
| 21/2/2005 | 2,3200 | -0,43% | 2,3300 | 2,3700 | 2,2500 | 6.290 | ,00 |
| 18/2/2005 | 2,3300 | 0,43% | 2,2700 | 2,3800 | 2,2700 | 3.840 | ,00 |
| 17/2/2005 | 2,3200 | 0,00% | 2,3700 | 2,4100 | 2,3000 | 13.730 | ,00 |
| 16/2/2005 | 2,3200 | -0,43% | 2,3300 | 2,4300 | 2,2600 | 18.130 | ,00 |
| 15/2/2005 | 2,3300 | -1,69% | 2,3800 | 2,3800 | 2,3200 | 6.870 | ,00 |
| 14/2/2005 | 2,3700 | -2,47% | 2,4300 | 2,4700 | 2,3500 | 5.830 | ,00 |
| 11/2/2005 | 2,4300 | -2,02% | 2,4200 | 2,5200 | 2,4200 | 5.430 | ,00 |
| 10/2/2005 | 2,4800 | -3,50% | 2,5800 | 2,6700 | 2,4400 | 13.500 | ,00 |
| 09/2/2005 | 2,5700 | -3,02% | 2,6700 | 2,7300 | 2,5600 | 12.970 | ,00 |
| 08/2/2005 | 2,6500 | -2,57% | 2,8200 | 2,8200 | 2,5900 | 47.980 | ,00 |
| 07/2/2005 | 2,7200 | 1,12% | 2,6900 | 2,7400 | 2,6900 | 7.090 | ,00 |
| 04/2/2005 | 2,6900 | 2,28% | 2,6000 | 2,6900 | 2,6000 | 12.270 | ,00 |
| 03/2/2005 | 2,6300 | 1,15% | 2,6400 | 2,6500 | 2,5800 | 2.080 | ,00 |
| 02/2/2005 | 2,6000 | 2,77% | 2,5600 | 2,7500 | 2,5400 | 32.550 | ,00 |
| 01/2/2005 | 2,5300 | 2,85% | 2,4400 | 2,5500 | 2,4000 | 5.040 | ,00 |
| 31/1/2005 | 2,4600 | 2,50% | 2,4100 | 2,5000 | 2,3800 | 5.980 | ,00 |
| 28/1/2005 | 2,4000 | 2,56% | 2,3400 | 2,4100 | 2,3000 | 16.520 | ,00 |
| 27/1/2005 | 2,3400 | 0,00% | 2,3100 | 2,3600 | 2,3000 | 3.360 | ,00 |
| 26/1/2005 | 2,3400 | 3,08% | 2,3300 | 2,3400 | 2,2500 | 11.290 | ,00 |
| 25/1/2005 | 2,2700 | 3,18% | 2,2600 | 2,2800 | 2,2000 | 13.710 | ,00 |
| 24/1/2005 | 2,2000 | 1,85% | 2,1700 | 2,2400 | 2,1500 | 10.940 | ,00 |
| 21/1/2005 | 2,1600 | 1,41% | 2,1000 | 2,1900 | 2,0700 | 6.440 | ,00 |
| 20/1/2005 | 2,1300 | -2,29% | 2,2000 | 2,2200 | 2,1200 | 2.920 | ,00 |
| 19/1/2005 | 2,1800 | -0,91% | 2,2000 | 2,2000 | 2,1300 | 2.950 | ,00 |
| 18/1/2005 | 2,2000 | 0,00% | 2,2100 | 2,2100 | 2,1400 | 770 | ,00 |
| 17/1/2005 | 2,2000 | 0,00% | 2,2000 | 2,2100 | 2,1500 | 710 | ,00 |
| 14/1/2005 | 2,2000 | -0,45% | 2,2100 | 2,2200 | 2,1000 | 3.700 | ,00 |
| 13/1/2005 | 2,2100 | 2,31% | 2,1600 | 2,2100 | 2,1500 | 460 | ,00 |
| 12/1/2005 | 2,1600 | -1,37% | 2,1800 | 2,2000 | 2,1400 | 5.720 | ,00 |
| 11/1/2005 | 2,1900 | 0,92% | 2,2600 | 2,2600 | 2,1600 | 1.220 | ,00 |
| 10/1/2005 | 2,1700 | -3,13% | 2,2000 | 2,2500 | 2,1600 | 1.100 | ,00 |
| 07/1/2005 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,1600 | 7.190 | ,00 |
| 05/1/2005 | 2,2400 | 0,00% | 2,2200 | 2,2400 | 2,1700 | 1.010 | ,00 |
| 04/1/2005 | 2,2400 | -3,03% | 2,3100 | 2,3300 | 2,2000 | 2.460 | ,00 |
| 03/1/2005 | 2,3100 | -0,86% | 2,2800 | 2,4200 | 2,2300 | 2.300 | ,00 |
| 31/12/2004 | 2,3300 | -2,10% | 2,3700 | 2,3700 | 2,3100 | 3.060 | ,00 |
| 30/12/2004 | 2,3800 | 1,71% | 2,3200 | 2,3900 | 2,2500 | 4.330 | ,00 |
| 29/12/2004 | 2,3400 | 4,46% | 2,2200 | 2,3900 | 2,2200 | 3.190 | ,00 |
| 28/12/2004 | 2,2400 | 1,36% | 2,1500 | 2,2400 | 2,1500 | 1.170 | ,00 |
| 27/12/2004 | 2,2100 | 0,45% | 2,2000 | 2,2100 | 2,1600 | 1.270 | ,00 |
| 24/12/2004 | 2,2000 | 0,46% | 2,1900 | 2,2000 | 2,1400 | 1.900 | ,00 |
| 23/12/2004 | 2,1900 | -0,45% | 2,2000 | 2,2000 | 2,1600 | 1.670 | ,00 |
| 22/12/2004 | 2,2000 | 2,33% | 2,2000 | 2,2000 | 2,1400 | 4.470 | ,00 |
| 21/12/2004 | 2,1500 | -2,27% | 2,2000 | 2,2200 | 2,1400 | 3.290 | ,00 |
| 20/12/2004 | 2,2000 | -1,79% | 2,2300 | 2,2300 | 2,1700 | 3.480 | ,00 |
| 17/12/2004 | 2,2400 | -1,75% | 2,2500 | 2,2500 | 2,2000 | 2.520 | ,00 |
| 16/12/2004 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2300 | 1.940 | ,00 |
| 15/12/2004 | 2,2800 | 0,88% | 2,2300 | 2,2900 | 2,2100 | 2.540 | ,00 |
| 14/12/2004 | 2,2600 | -0,44% | 2,2700 | 2,2800 | 2,2300 | 1.920 | ,00 |
| 13/12/2004 | 2,2700 | 0,00% | 2,2800 | 2,3000 | 2,2400 | 4.340 | ,00 |
| 10/12/2004 | 2,2700 | 1,79% | 2,2400 | 2,3200 | 2,2300 | 2.840 | ,00 |
| 09/12/2004 | 2,2300 | -0,89% | 2,2600 | 2,2900 | 2,2200 | 3.440 | ,00 |
| 08/12/2004 | 2,2500 | 7,14% | 2,1300 | 2,2700 | 2,1300 | 10.400 | ,00 |
| 07/12/2004 | 2,1000 | 0,00% | 2,0600 | 2,1300 | 2,0600 | 4.780 | ,00 |
| 06/12/2004 | 2,1000 | 0,00% | 2,1000 | 2,1200 | 2,0600 | 2.300 | ,00 |
| 03/12/2004 | 2,1000 | 0,00% | 2,1800 | 2,1800 | 2,0400 | 9.560 | ,00 |
| 02/12/2004 | 2,1000 | 0,96% | 2,0800 | 2,1000 | 2,0400 | 1.130 | ,00 |
| 01/12/2004 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0500 | 1.250 | ,00 |
| 30/11/2004 | 2,0800 | -0,48% | 2,0900 | 2,0900 | 2,0400 | 1.890 | ,00 |
| 29/11/2004 | 2,0900 | -0,48% | 2,0900 | 2,0900 | 2,0500 | 1.710 | ,00 |
| 26/11/2004 | 2,1000 | 0,00% | 2,0600 | 2,1000 | 2,0500 | 2.360 | ,00 |
| 25/11/2004 | 2,1000 | 0,48% | 2,0800 | 2,1000 | 2,0500 | 830 | ,00 |
| 24/11/2004 | 2,0900 | 0,48% | 2,1000 | 2,1000 | 2,0400 | 2.970 | ,00 |
| 23/11/2004 | 2,0800 | -0,95% | 2,1000 | 2,1500 | 2,0800 | 3.250 | ,00 |
| 22/11/2004 | 2,1000 | -2,33% | 2,1400 | 2,1400 | 2,0800 | 1.850 | ,00 |
| 19/11/2004 | 2,1500 | -2,71% | 2,2100 | 2,2100 | 2,1200 | 7.110 | ,00 |
| 18/11/2004 | 2,2100 | -1,34% | 2,2400 | 2,2400 | 2,1800 | 1.600 | ,00 |
| 17/11/2004 | 2,2400 | 0,45% | 2,1400 | 2,2900 | 2,1400 | 4.920 | ,00 |
| 16/11/2004 | 2,2300 | 0,45% | 2,2300 | 2,2300 | 2,1600 | 680 | ,00 |
| 15/11/2004 | 2,2200 | -1,33% | 2,2500 | 2,3000 | 2,1800 | 1.490 | ,00 |
| 12/11/2004 | 2,2500 | 2,27% | 2,2300 | 2,3400 | 2,2100 | 21.030 | ,00 |
| 11/11/2004 | 2,2000 | 7,32% | 2,0500 | 2,2400 | 2,0100 | 13.950 | ,00 |
| 10/11/2004 | 2,0500 | 0,49% | 2,0400 | 2,0500 | 2,0000 | 2.350 | ,00 |
| 09/11/2004 | 2,0400 | 0,00% | 1,9900 | 2,0500 | 1,9900 | 6.810 | ,00 |
| 08/11/2004 | 2,0400 | 0,00% | 2,0200 | 2,0500 | 2,0000 | 2.410 | ,00 |
| 05/11/2004 | 2,0400 | 0,49% | 2,0300 | 2,0500 | 1,9800 | 8.480 | ,00 |
| 04/11/2004 | 2,0300 | 0,00% | 1,9500 | 2,1100 | 1,9500 | 2.390 | ,00 |
| 03/11/2004 | 2,0300 | 1,00% | 2,0100 | 2,0300 | 1,9900 | 1.300 | ,00 |
| 02/11/2004 | 2,0100 | -1,47% | 2,0400 | 2,0400 | 1,9900 | 1.400 | ,00 |
| 01/11/2004 | 2,0400 | 0,49% | 2,0300 | 2,0400 | 1,9800 | 1.490 | ,00 |
| 29/10/2004 | 2,0300 | 0,00% | 1,9400 | 2,0600 | 1,9400 | 1.420 | ,00 |
| 27/10/2004 | 2,0300 | 1,00% | 2,0200 | 2,0400 | 2,0000 | 1.020 | ,00 |
| 26/10/2004 | 2,0100 | 1,52% | 2,0100 | 2,0100 | 1,9700 | 1.450 | ,00 |
| 25/10/2004 | 1,9800 | -1,00% | 1,9900 | 2,0000 | 1,9500 | 2.370 | ,00 |
| 22/10/2004 | 2,0000 | -0,50% | 2,0000 | 2,0400 | 1,9700 | 830 | ,00 |
| 21/10/2004 | 2,0100 | 0,50% | 2,0300 | 2,0500 | 1,7700 | 9.510 | ,00 |
| 20/10/2004 | 2,0000 | -0,50% | 2,0100 | 2,0200 | 1,9400 | 6.480 | ,00 |
| 19/10/2004 | 2,0100 | -0,99% | 2,0300 | 2,0300 | 1,9800 | 1.830 | ,00 |
| 18/10/2004 | 2,0300 | 1,00% | 2,0100 | 2,0300 | 2,0000 | 850 | ,00 |
| 15/10/2004 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 1,9900 | 5.560 | ,00 |
| 14/10/2004 | 2,0100 | 0,00% | 2,0400 | 2,0400 | 1,9900 | 2.040 | ,00 |
| 13/10/2004 | 2,0100 | 0,50% | 2,0200 | 2,0300 | 1,9800 | 2.510 | ,00 |
| 12/10/2004 | 2,0000 | -1,96% | 2,0400 | 2,0500 | 2,0000 | 970 | ,00 |
| 11/10/2004 | 2,0400 | -0,49% | 2,0400 | 2,0600 | 1,9800 | 2.630 | ,00 |
| 08/10/2004 | 2,0500 | -0,49% | 2,0400 | 2,0600 | 2,0200 | 870 | ,00 |
| 07/10/2004 | 2,0600 | 0,98% | 2,0400 | 2,0600 | 2,0000 | 3.150 | ,00 |
| 06/10/2004 | 2,0400 | -0,49% | 1,9600 | 2,0400 | 1,9600 | 1.850 | ,00 |
| 05/10/2004 | 2,0500 | 0,49% | 2,0400 | 2,0500 | 2,0100 | 3.000 | ,00 |
| 04/10/2004 | 2,0400 | -0,97% | 2,0600 | 2,0600 | 2,0100 | 2.060 | ,00 |
| 01/10/2004 | 2,0600 | 1,48% | 2,0600 | 2,0600 | 2,0100 | 780 | ,00 |
| 30/9/2004 | 2,0300 | -1,93% | 2,0200 | 2,0500 | 1,9800 | 2.440 | ,00 |
| 29/9/2004 | 2,0700 | -0,48% | 2,0800 | 2,0900 | 2,0200 | 4.890 | ,00 |
| 28/9/2004 | 2,0800 | 0,00% | 2,0700 | 2,0800 | 2,0200 | 2.190 | ,00 |
| 27/9/2004 | 2,0800 | -0,95% | 2,0800 | 2,0800 | 2,0400 | 101.090 | ,00 |
| 24/9/2004 | 2,1000 | 0,00% | 2,0900 | 2,1000 | 2,0500 | 4.140 | ,00 |
| 23/9/2004 | 2,1000 | 0,48% | 2,0800 | 2,1000 | 2,0400 | 4.100 | ,00 |
| 22/9/2004 | 2,0900 | 0,00% | 2,0500 | 2,0900 | 1,9900 | 8.970 | ,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.% |
|---|