| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8000 | -4,26 % | -0,0800 | 221.593 |
| ΚΟΡΔΕ | 0,5120 | -3,40 % | -0,0180 | 1 |
| ΜΙΝ | 0,7240 | -2,16 % | -0,0160 | 403 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 6 |
| ΜΟΝΤΑ | 5,2000 | -1,89 % | -0,1000 | 995 |
| ΒΙΟΣΚ | 2,8900 | -1,70 % | -0,0500 | 4.275 |
| ΑΑΑΚ | 6,2500 | -1,57 % | -0,1000 | 143 |
| ΜΑΘΙΟ | 0,9650 | -1,53 % | -0,0150 | 100 |
| ΕΛΤΟΝ | 2,0000 | -1,48 % | -0,0300 | 4.250 |
| ΕΛΧΑ | 3,8650 | -1,40 % | -0,0550 | 30.467 |
Συνεχης ενημερωση
ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)
1,8000 €
-0,0800 (-4,26%)
- Άνοιγμα 1,8800
- Υψηλό 1,8980
- Χαμηλό 1,7660
- Όγκος 221.593
- Τζίρος 405.102 €
- Πράξεις 254
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/8/2006 | 8,1400 | 0,25% | 8,0800 | 8,1400 | 7,9600 | 263.034 | 2.121.879,46 |
| 04/8/2006 | 8,1200 | 0,50% | 8,1800 | 8,1800 | 8,0600 | 296.060 | 2.396.190,34 |
| 03/8/2006 | 8,0800 | 4,94% | 7,7600 | 8,1000 | 7,6800 | 710.684 | 5.651.222,12 |
| 02/8/2006 | 7,7000 | -0,26% | 7,7200 | 7,7800 | 7,6600 | 402.756 | 3.103.529,00 |
| 01/8/2006 | 7,7200 | -0,77% | 7,8200 | 7,8600 | 7,7000 | 126.883 | 988.677,28 |
| 31/7/2006 | 7,7800 | 2,10% | 7,7200 | 7,8400 | 7,7000 | 198.404 | 1.541.156,72 |
| 28/7/2006 | 7,6200 | -1,30% | 7,7200 | 7,8000 | 7,6200 | 218.173 | 1.678.328,06 |
| 27/7/2006 | 7,7200 | 0,26% | 7,7600 | 7,8400 | 7,7000 | 271.655 | 2.108.606,20 |
| 26/7/2006 | 7,7000 | -2,53% | 7,9000 | 7,9000 | 7,7000 | 313.554 | 2.442.981,04 |
| 25/7/2006 | 7,9000 | 1,02% | 7,8200 | 7,9000 | 7,7600 | 411.600 | 3.230.077,16 |
| 24/7/2006 | 7,8200 | 0,26% | 7,8400 | 7,8400 | 7,7200 | 132.489 | 1.031.598,88 |
| 21/7/2006 | 7,8000 | 0,52% | 7,6400 | 7,8000 | 7,6000 | 249.023 | 1.913.532,66 |
| 20/7/2006 | 7,7600 | 1,57% | 7,7400 | 7,7800 | 7,7000 | 311.134 | 2.409.279,44 |
| 19/7/2006 | 7,6400 | 0,00% | 7,7000 | 7,7000 | 7,5200 | 234.032 | 1.776.245,66 |
| 18/7/2006 | 7,6400 | 1,87% | 7,5800 | 7,7000 | 7,5000 | 322.007 | 2.458.727,82 |
| 17/7/2006 | 7,5000 | -1,83% | 7,6000 | 7,6000 | 7,4000 | 239.896 | 1.790.572,36 |
| 14/7/2006 | 7,6400 | -0,52% | 7,6000 | 7,6800 | 7,5200 | 247.696 | ,00 |
| 13/7/2006 | 7,6800 | -3,27% | 7,8000 | 7,8000 | 7,6600 | 322.170 | ,00 |
| 12/7/2006 | 7,9400 | 1,53% | 7,8200 | 7,9400 | 7,8200 | 284.063 | ,00 |
| 11/7/2006 | 7,8200 | 1,30% | 7,7800 | 7,8600 | 7,7400 | 364.220 | ,00 |
| 10/7/2006 | 7,7200 | 2,12% | 7,5600 | 7,7200 | 7,5000 | 166.088 | ,00 |
| 07/7/2006 | 7,5600 | 0,53% | 7,5200 | 7,6200 | 7,4200 | 126.806 | ,00 |
| 06/7/2006 | 7,5200 | 1,62% | 7,4000 | 7,5400 | 7,4000 | 569.408 | ,00 |
| 05/7/2006 | 7,4000 | -1,07% | 7,4200 | 7,4400 | 7,2400 | 736.010 | ,00 |
| 04/7/2006 | 7,4800 | -1,58% | 7,5800 | 7,6000 | 7,4600 | 360.567 | ,00 |
| 03/7/2006 | 7,6000 | 1,06% | 7,5200 | 7,7600 | 7,4200 | 595.701 | 4.522.329,38 |
| 30/6/2006 | 7,5200 | -0,79% | 7,6800 | 7,7600 | 7,5200 | 621.423 | ,00 |
| 29/6/2006 | 7,5800 | 1,61% | 7,4600 | 7,6000 | 7,4200 | 397.727 | ,00 |
| 28/6/2006 | 7,4600 | -2,36% | 7,6400 | 7,6400 | 7,4400 | 259.898 | ,00 |
| 27/6/2006 | 7,6400 | 0,53% | 7,6000 | 7,6600 | 7,4600 | 240.334 | ,00 |
| 26/6/2006 | 7,6000 | -1,30% | 7,6000 | 7,6800 | 7,5000 | 180.433 | ,00 |
| 23/6/2006 | 7,7000 | -1,03% | 7,7000 | 7,7800 | 7,6200 | 273.163 | ,00 |
| 22/6/2006 | 7,7800 | 0,00% | 7,9000 | 8,0000 | 7,6600 | 463.051 | ,00 |
| 21/6/2006 | 7,7800 | -0,51% | 7,8000 | 7,8200 | 7,6400 | 413.047 | ,00 |
| 20/6/2006 | 7,8200 | 1,03% | 7,8000 | 7,9200 | 7,7000 | 884.645 | ,00 |
| 19/6/2006 | 7,7400 | 5,74% | 7,4600 | 7,7400 | 7,3600 | 692.332 | ,00 |
| 16/6/2006 | 7,3200 | -3,68% | 7,7600 | 7,7800 | 7,3000 | 454.123 | ,00 |
| 15/6/2006 | 7,6000 | 8,57% | 7,1600 | 7,6000 | 7,1600 | 917.987 | ,00 |
| 14/6/2006 | 7,0000 | 1,74% | 6,9200 | 7,0600 | 6,8600 | 1.434.290 | ,00 |
| 13/6/2006 | 6,8800 | -4,97% | 7,1000 | 7,1000 | 6,6000 | 1.188.513 | ,00 |
| 09/6/2006 | 7,2400 | 3,43% | 7,1200 | 7,3400 | 7,1000 | 453.981 | ,00 |
| 08/6/2006 | 7,0000 | -2,23% | 6,9600 | 7,0600 | 6,7600 | 618.088 | ,00 |
| 07/6/2006 | 7,1600 | -1,65% | 7,2800 | 7,3600 | 6,8400 | 885.845 | ,00 |
| 06/6/2006 | 7,2800 | -4,21% | 7,6000 | 7,6200 | 7,1600 | 646.528 | ,00 |
| 05/6/2006 | 7,6000 | 1,33% | 7,5200 | 7,6600 | 7,3200 | 480.958 | ,00 |
| 02/6/2006 | 7,5000 | 1,90% | 7,4400 | 7,5600 | 7,4200 | 584.561 | ,00 |
| 01/6/2006 | 7,3600 | 0,55% | 7,3200 | 7,5200 | 7,1800 | 805.287 | ,00 |
| 31/5/2006 | 7,3200 | -0,54% | 7,2000 | 7,5000 | 7,1600 | 596.115 | ,00 |
| 30/5/2006 | 7,3600 | -3,41% | 7,5000 | 7,5000 | 7,3200 | 478.299 | ,00 |
| 29/5/2006 | 7,6200 | 2,97% | 7,5000 | 7,6200 | 7,4400 | 387.783 | ,00 |
| 26/5/2006 | 7,4000 | 2,49% | 7,3600 | 7,5200 | 7,3000 | 545.281 | ,00 |
| 25/5/2006 | 7,2200 | 0,28% | 7,2000 | 7,3600 | 7,1000 | 747.942 | ,00 |
| 24/5/2006 | 7,2000 | -6,49% | 7,5800 | 7,7200 | 7,1000 | 681.097 | ,00 |
| 23/5/2006 | 7,7000 | 6,35% | 7,2400 | 7,7000 | 6,6800 | 1.274.589 | ,00 |
| 22/5/2006 | 7,2400 | -9,95% | 7,8400 | 7,8400 | 7,2400 | 1.363.782 | ,00 |
| 19/5/2006 | 8,0400 | 0,50% | 8,0000 | 8,1600 | 7,8000 | 716.100 | ,00 |
| 18/5/2006 | 8,0000 | -3,61% | 8,1000 | 8,2600 | 7,5000 | 2.393.356 | ,00 |
| 17/5/2006 | 8,3000 | -4,60% | 8,7000 | 8,8400 | 8,0800 | 655.584 | ,00 |
| 16/5/2006 | 8,7000 | -1,14% | 8,6400 | 8,7400 | 8,5400 | 400.625 | ,00 |
| 15/5/2006 | 8,8000 | 0,23% | 8,6600 | 8,8000 | 8,4200 | 507.681 | ,00 |
| 12/5/2006 | 8,7800 | 0,00% | 8,7600 | 8,8800 | 8,7000 | 339.938 | ,00 |
| 11/5/2006 | 8,7800 | -0,90% | 8,9400 | 8,9400 | 8,7400 | 382.761 | ,00 |
| 10/5/2006 | 8,8600 | -1,12% | 8,9600 | 8,9800 | 8,8000 | 1.789.671 | ,00 |
| 09/5/2006 | 8,9600 | 0,00% | 9,0000 | 9,0400 | 8,9000 | 684.086 | ,00 |
| 08/5/2006 | 8,9600 | 2,99% | 8,7800 | 9,0600 | 8,7800 | 720.362 | ,00 |
| 05/5/2006 | 8,7000 | 0,69% | 8,6800 | 8,7600 | 8,6400 | 648.530 | ,00 |
| 04/5/2006 | 8,6400 | 0,70% | 8,5800 | 8,6600 | 8,5600 | 501.783 | ,00 |
| 03/5/2006 | 8,5800 | -0,23% | 8,6000 | 8,6600 | 8,5200 | 403.283 | ,00 |
| 02/5/2006 | 8,6000 | 2,87% | 8,4200 | 8,6000 | 8,4000 | 445.820 | ,00 |
| 28/4/2006 | 8,3600 | -1,18% | 8,3400 | 8,4200 | 8,2400 | 616.313 | ,00 |
| 27/4/2006 | 8,4600 | 0,00% | 8,5000 | 8,7200 | 8,4400 | 808.513 | ,00 |
| 26/4/2006 | 8,4600 | 3,68% | 8,0600 | 8,5000 | 8,0600 | 2.784.418 | ,00 |
| 25/4/2006 | 8,1600 | 0,25% | 8,1000 | 8,1600 | 7,9800 | 611.485 | ,00 |
| 20/4/2006 | 8,1400 | 1,75% | 8,0000 | 8,1400 | 7,9800 | 199.779 | ,00 |
| 19/4/2006 | 8,0000 | 0,50% | 8,0000 | 8,1400 | 7,9600 | 264.877 | ,00 |
| 18/4/2006 | 7,9600 | -0,75% | 8,0000 | 8,1000 | 7,9600 | 222.401 | ,00 |
| 13/4/2006 | 8,0200 | 1,01% | 8,0600 | 8,0600 | 7,8200 | 401.119 | ,00 |
| 12/4/2006 | 7,9400 | -2,22% | 8,0600 | 8,1200 | 7,9200 | 555.053 | ,00 |
| 11/4/2006 | 8,1200 | 1,75% | 7,9800 | 8,1800 | 7,9800 | 637.666 | ,00 |
| 10/4/2006 | 7,9800 | 0,50% | 7,9000 | 8,0600 | 7,8200 | 749.290 | ,00 |
| 07/4/2006 | 7,9400 | 0,76% | 7,8800 | 7,9600 | 7,8200 | 419.764 | ,00 |
| 06/4/2006 | 7,8800 | 3,41% | 7,6600 | 7,8800 | 7,6200 | 1.178.931 | ,00 |
| 05/4/2006 | 7,6200 | 4,38% | 7,3000 | 7,7000 | 7,3000 | 1.192.073 | ,00 |
| 04/4/2006 | 7,3000 | 0,55% | 7,3400 | 7,4200 | 7,3000 | 567.677 | ,00 |
| 03/4/2006 | 7,2600 | 1,97% | 7,1000 | 7,3200 | 7,1000 | 371.410 | ,00 |
| 31/3/2006 | 7,1200 | 0,85% | 7,0000 | 7,1400 | 6,9400 | 229.058 | ,00 |
| 30/3/2006 | 7,0600 | 0,00% | 7,1800 | 7,1800 | 7,0000 | 190.165 | ,00 |
| 29/3/2006 | 7,0600 | 0,57% | 7,0200 | 7,1600 | 6,9600 | 253.116 | ,00 |
| 28/3/2006 | 7,0200 | -2,50% | 7,1600 | 7,1800 | 6,8600 | 652.497 | ,00 |
| 27/3/2006 | 7,2000 | -1,64% | 7,4000 | 7,4400 | 7,2000 | 320.571 | ,00 |
| 24/3/2006 | 7,3200 | 1,39% | 7,2800 | 7,4800 | 7,1800 | 689.002 | ,00 |
| 23/3/2006 | 7,2200 | 1,40% | 7,1600 | 7,2800 | 7,1600 | 652.524 | ,00 |
| 22/3/2006 | 7,1200 | -2,47% | 7,3000 | 7,3000 | 7,1000 | 442.857 | ,00 |
| 21/3/2006 | 7,3000 | 0,00% | 7,2600 | 7,4200 | 7,2200 | 629.711 | ,00 |
| 20/3/2006 | 7,3000 | 4,29% | 7,0800 | 7,3000 | 7,0400 | 853.873 | ,00 |
| 17/3/2006 | 7,0000 | -0,57% | 7,1000 | 7,1600 | 6,9000 | 544.500 | ,00 |
| 16/3/2006 | 7,0400 | 2,62% | 6,9200 | 7,0800 | 6,9000 | 530.488 | ,00 |
| 15/3/2006 | 6,8600 | 0,88% | 6,8000 | 7,0600 | 6,8000 | 601.143 | ,00 |
| 14/3/2006 | 6,8000 | -3,41% | 7,0400 | 7,0600 | 6,7800 | 567.641 | ,00 |
| 13/3/2006 | 7,0400 | 6,34% | 6,7600 | 7,0400 | 6,7400 | 808.772 | ,00 |
| 10/3/2006 | 6,6200 | 4,42% | 6,4400 | 6,6200 | 6,3200 | 708.958 | ,00 |
| 09/3/2006 | 6,3400 | 1,93% | 6,4600 | 6,5000 | 6,3000 | 811.375 | ,00 |
| 08/3/2006 | 6,2200 | -1,58% | 6,3000 | 6,4400 | 5,8800 | 1.706.847 | ,00 |
| 07/3/2006 | 6,3200 | -6,78% | 6,8000 | 6,8200 | 6,2200 | 876.199 | ,00 |
| 03/3/2006 | 6,7800 | 0,30% | 6,8600 | 6,9400 | 6,6600 | 461.131 | ,00 |
| 02/3/2006 | 6,7600 | -3,15% | 6,9800 | 7,0800 | 6,7600 | 672.913 | ,00 |
| 01/3/2006 | 6,9800 | -3,86% | 7,2600 | 7,2600 | 6,8000 | 1.150.606 | ,00 |
| 28/2/2006 | 7,2600 | 0,83% | 7,2000 | 7,2600 | 7,1400 | 633.571 | ,00 |
| 27/2/2006 | 7,2000 | -3,23% | 7,5000 | 7,5200 | 7,1200 | 524.136 | ,00 |
| 24/2/2006 | 7,4400 | 1,09% | 7,4000 | 7,5800 | 7,3000 | 853.636 | ,00 |
| 23/2/2006 | 7,3600 | 1,10% | 7,2800 | 7,3800 | 7,0800 | 5.071.372 | ,00 |
| 22/2/2006 | 7,2800 | 2,82% | 7,0000 | 7,3600 | 7,0000 | 1.134.771 | ,00 |
| 21/2/2006 | 7,0800 | 2,61% | 6,9000 | 7,1000 | 6,9000 | 815.983 | ,00 |
| 20/2/2006 | 6,9000 | -1,15% | 7,0000 | 7,0200 | 6,8800 | 345.044 | ,00 |
| 17/2/2006 | 6,9800 | -0,29% | 7,0400 | 7,0400 | 6,9000 | 426.497 | ,00 |
| 16/2/2006 | 7,0000 | 2,94% | 6,8000 | 7,0200 | 6,8000 | 842.954 | ,00 |
| 15/2/2006 | 6,8000 | 0,29% | 6,8000 | 6,9600 | 6,7400 | 533.499 | ,00 |
| 14/2/2006 | 6,7800 | -0,59% | 6,8400 | 6,9200 | 6,7200 | 388.429 | ,00 |
| 13/2/2006 | 6,8200 | -2,29% | 6,9800 | 7,0000 | 6,8200 | 437.825 | ,00 |
| 10/2/2006 | 6,9800 | -1,41% | 7,0000 | 7,0800 | 6,8800 | 511.538 | ,00 |
| 09/2/2006 | 7,0800 | 0,57% | 7,1200 | 7,1600 | 6,9400 | 601.949 | ,00 |
| 08/2/2006 | 7,0400 | 1,44% | 6,9400 | 7,0800 | 6,8800 | 796.798 | ,00 |
| 07/2/2006 | 6,9400 | 2,66% | 6,7600 | 7,0800 | 6,7200 | 1.060.661 | ,00 |
| 06/2/2006 | 6,7600 | 0,30% | 6,7800 | 6,9000 | 6,7400 | 532.539 | ,00 |
| 03/2/2006 | 6,7400 | -0,30% | 6,7600 | 6,9400 | 6,6200 | 941.628 | ,00 |
| 02/2/2006 | 6,7600 | 4,32% | 6,7000 | 6,8800 | 6,6400 | 1.530.058 | ,00 |
| 01/2/2006 | 6,4800 | 3,51% | 6,3000 | 6,5000 | 6,2200 | 1.482.956 | ,00 |
| 31/1/2006 | 6,2600 | -2,19% | 6,4000 | 6,5200 | 6,2600 | 608.470 | ,00 |
| 30/1/2006 | 6,4000 | 0,63% | 6,3800 | 6,5400 | 6,2600 | 548.427 | ,00 |
| 27/1/2006 | 6,3600 | 0,00% | 6,4400 | 6,5000 | 6,2200 | 830.706 | ,00 |
| 26/1/2006 | 6,3600 | -3,05% | 6,5600 | 6,6800 | 6,2800 | 853.116 | ,00 |
| 25/1/2006 | 6,5600 | -0,91% | 6,6800 | 6,7400 | 6,5200 | 749.597 | ,00 |
| 24/1/2006 | 6,6200 | 4,42% | 6,4000 | 6,6200 | 6,4000 | 823.322 | ,00 |
| 23/1/2006 | 6,3400 | -0,63% | 6,3000 | 6,4600 | 6,2000 | 621.762 | ,00 |
| 20/1/2006 | 6,3800 | -1,54% | 6,5400 | 6,7200 | 6,3000 | 1.237.275 | ,00 |
| 19/1/2006 | 6,4800 | 5,88% | 6,1600 | 6,4800 | 6,1600 | 1.108.596 | ,00 |
| 18/1/2006 | 6,1200 | -2,86% | 6,2000 | 6,2200 | 6,0600 | 785.885 | ,00 |
| 17/1/2006 | 6,3000 | 1,61% | 6,1800 | 6,4000 | 6,1600 | 1.003.011 | ,00 |
| 16/1/2006 | 6,2000 | 1,31% | 6,1600 | 6,3000 | 6,1400 | 922.652 | ,00 |
| 13/1/2006 | 6,1200 | 2,00% | 5,9000 | 6,2000 | 5,9000 | 1.341.990 | ,00 |
| 12/1/2006 | 6,0000 | 3,45% | 5,8000 | 6,0600 | 5,8000 | 1.521.610 | ,00 |
| 11/1/2006 | 5,8000 | 1,40% | 5,7800 | 5,8600 | 5,7600 | 1.992.808 | ,00 |
| 10/1/2006 | 5,7200 | -0,35% | 5,7000 | 5,7800 | 5,6000 | 646.882 | ,00 |
| 09/1/2006 | 5,7400 | -2,05% | 5,9200 | 5,9600 | 5,6200 | 760.500 | ,00 |
| 05/1/2006 | 5,8600 | 1,38% | 5,8600 | 5,9400 | 5,8000 | 1.072.864 | ,00 |
| 04/1/2006 | 5,7800 | 2,12% | 5,7200 | 5,8200 | 5,6200 | 835.455 | ,00 |
| 03/1/2006 | 5,6600 | 1,80% | 5,6000 | 5,7200 | 5,5800 | 737.860 | ,00 |
| 02/1/2006 | 5,5600 | 1,83% | 5,5000 | 5,6800 | 5,4800 | 422.986 | ,00 |
| 30/12/2005 | 5,4600 | -0,73% | 5,4200 | 5,4800 | 5,3600 | 424.045 | ,00 |
| 29/12/2005 | 5,5000 | -0,72% | 5,5600 | 5,7000 | 5,4000 | 417.428 | ,00 |
| 28/12/2005 | 5,5400 | -3,48% | 5,8200 | 5,8600 | 5,5200 | 404.798 | ,00 |
| 27/12/2005 | 5,7400 | 5,90% | 5,5800 | 5,7400 | 5,5400 | 556.744 | ,00 |
| 23/12/2005 | 5,4200 | 1,12% | 5,4000 | 5,4400 | 5,3400 | 335.706 | ,00 |
| 22/12/2005 | 5,3600 | 2,68% | 5,3000 | 5,4800 | 5,1800 | 635.746 | ,00 |
| 21/12/2005 | 5,2200 | 7,85% | 4,9200 | 5,2800 | 4,9000 | 765.885 | ,00 |
| 20/12/2005 | 4,8400 | 4,76% | 4,7000 | 4,9200 | 4,7000 | 941.158 | ,00 |
| 19/12/2005 | 4,6200 | -1,28% | 4,7400 | 4,8800 | 4,6200 | 2.089.396 | ,00 |
| 16/12/2005 | 4,6800 | 2,63% | 4,5800 | 5,0000 | 4,5600 | 7.044.336 | ,00 |
| 15/12/2005 | 4,5600 | 1,79% | 4,4800 | 4,5600 | 4,4400 | 221.613 | ,00 |
| 14/12/2005 | 4,4800 | 0,45% | 4,4800 | 4,5000 | 4,4400 | 97.603 | ,00 |
| 13/12/2005 | 4,4600 | 1,83% | 4,4000 | 4,5000 | 4,4000 | 201.555 | ,00 |
| 12/12/2005 | 4,3800 | 0,92% | 4,3000 | 4,4200 | 4,3000 | 51.029 | ,00 |
| 09/12/2005 | 4,3400 | -0,91% | 4,3000 | 4,4000 | 4,3000 | 115.012 | ,00 |
| 08/12/2005 | 4,3800 | -0,90% | 4,3400 | 4,4200 | 4,3200 | 54.287 | ,00 |
| 07/12/2005 | 4,4200 | 1,84% | 4,3000 | 4,4400 | 4,2600 | 196.471 | ,00 |
| 06/12/2005 | 4,3400 | 2,84% | 4,2400 | 4,3400 | 4,1600 | 509.128 | ,00 |
| 05/12/2005 | 4,2200 | 1,44% | 4,2000 | 4,2200 | 4,1600 | 102.596 | ,00 |
| 02/12/2005 | 4,1600 | -0,48% | 4,1800 | 4,2000 | 4,1400 | 112.479 | ,00 |
| 01/12/2005 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1400 | 235.345 | ,00 |
| 30/11/2005 | 4,1800 | -1,42% | 4,2400 | 4,2800 | 4,1400 | 414.366 | ,00 |
| 29/11/2005 | 4,2400 | 3,92% | 4,0800 | 4,2800 | 4,0800 | 222.249 | ,00 |
| 28/11/2005 | 4,0800 | -1,45% | 4,1400 | 4,2400 | 4,0600 | 417.373 | ,00 |
| 25/11/2005 | 4,1400 | -0,96% | 4,1800 | 4,2000 | 4,1000 | 396.035 | ,00 |
| 24/11/2005 | 4,1800 | -2,34% | 4,2200 | 4,2400 | 4,1600 | 4.763.482 | ,00 |
| 23/11/2005 | 4,2800 | -1,83% | 4,3600 | 4,4000 | 4,2400 | 143.574 | ,00 |
| 22/11/2005 | 4,3600 | 1,87% | 4,2600 | 4,4600 | 4,2600 | 164.739 | ,00 |
| 21/11/2005 | 4,2800 | 0,47% | 4,3600 | 4,3600 | 4,2200 | 70.086 | ,00 |
| 18/11/2005 | 4,2600 | 1,91% | 4,1800 | 4,3400 | 4,1800 | 146.974 | ,00 |
| 17/11/2005 | 4,1800 | 0,97% | 4,1600 | 4,2000 | 4,1000 | 197.034 | ,00 |
| 16/11/2005 | 4,1400 | -0,96% | 4,1800 | 4,2000 | 4,1400 | 102.400 | ,00 |
| 15/11/2005 | 4,1800 | -2,79% | 4,3200 | 4,3400 | 4,1600 | 93.663 | ,00 |
| 14/11/2005 | 4,3000 | 0,94% | 4,2600 | 4,3600 | 4,2000 | 129.738 | ,00 |
| 11/11/2005 | 4,2600 | 0,47% | 4,3400 | 4,3400 | 4,2200 | 49.054 | ,00 |
| 10/11/2005 | 4,2400 | 0,47% | 4,2800 | 4,3200 | 4,2000 | 111.377 | ,00 |
| 09/11/2005 | 4,2200 | 0,00% | 4,2200 | 4,2800 | 4,1400 | 101.691 | ,00 |
| 08/11/2005 | 4,2200 | -0,47% | 4,2200 | 4,2400 | 4,2000 | 78.065 | ,00 |
| 07/11/2005 | 4,2400 | -0,47% | 4,2600 | 4,3200 | 4,2200 | 63.193 | ,00 |
| 04/11/2005 | 4,2600 | 0,95% | 4,2200 | 4,3000 | 4,1600 | 159.976 | ,00 |
| 03/11/2005 | 4,2200 | 0,96% | 4,1800 | 4,2600 | 4,1600 | 135.597 | ,00 |
| 02/11/2005 | 4,1800 | -1,88% | 4,2600 | 4,2800 | 4,1600 | 88.151 | ,00 |
| 01/11/2005 | 4,2600 | -1,39% | 4,3200 | 4,3200 | 4,2400 | 65.984 | ,00 |
| 31/10/2005 | 4,3200 | 4,35% | 4,1600 | 4,3400 | 4,1400 | 76.539 | ,00 |
| 27/10/2005 | 4,1400 | -0,48% | 4,1600 | 4,1600 | 4,1000 | 76.083 | ,00 |
| 26/10/2005 | 4,1600 | -0,48% | 4,1800 | 4,1800 | 4,1400 | 64.802 | ,00 |
| 25/10/2005 | 4,1800 | -1,88% | 4,3000 | 4,3000 | 4,1400 | 67.373 | ,00 |
| 24/10/2005 | 4,2600 | 1,91% | 4,2000 | 4,3000 | 4,1600 | 139.647 | ,00 |
| 21/10/2005 | 4,1800 | 1,95% | 4,1000 | 4,2000 | 4,1000 | 95.600 | ,00 |
| 20/10/2005 | 4,1000 | -0,97% | 4,1400 | 4,2200 | 4,0400 | 89.448 | ,00 |
| 19/10/2005 | 4,1400 | -0,48% | 4,1000 | 4,1800 | 4,0600 | 154.805 | ,00 |
| 18/10/2005 | 4,1600 | 0,48% | 4,1400 | 4,1800 | 4,1200 | 62.448 | ,00 |
| 17/10/2005 | 4,1400 | -0,48% | 4,1600 | 4,1800 | 4,1200 | 129.802 | ,00 |
| 14/10/2005 | 4,1600 | -0,95% | 4,1800 | 4,2000 | 4,1400 | 158.145 | ,00 |
| 13/10/2005 | 4,2000 | 1,45% | 4,1400 | 4,2400 | 4,1400 | 128.636 | ,00 |
| 12/10/2005 | 4,1400 | -0,96% | 4,1600 | 4,2800 | 4,1200 | 91.036 | ,00 |
| 11/10/2005 | 4,1800 | 0,00% | 4,1600 | 4,2400 | 4,1600 | 39.033 | ,00 |
| 10/10/2005 | 4,1800 | -0,48% | 4,2000 | 4,2400 | 4,1400 | 69.052 | ,00 |
| 07/10/2005 | 4,2000 | -0,94% | 4,2000 | 4,2400 | 4,1800 | 69.255 | ,00 |
| 06/10/2005 | 4,2400 | -0,47% | 4,2000 | 4,2800 | 4,2000 | 76.094 | ,00 |
| 05/10/2005 | 4,2600 | 0,47% | 4,2200 | 4,2600 | 4,2000 | 126.964 | ,00 |
| 04/10/2005 | 4,2400 | -1,40% | 4,3000 | 4,3200 | 4,2000 | 314.653 | ,00 |
| 03/10/2005 | 4,3000 | -2,27% | 4,4000 | 4,4000 | 4,2400 | 137.385 | ,00 |
| 30/9/2005 | 4,4000 | 3,77% | 4,2800 | 4,4200 | 4,2200 | 302.992 | ,00 |
| 29/9/2005 | 4,2400 | -0,93% | 4,3000 | 4,3000 | 4,1800 | 259.621 | ,00 |
| 28/9/2005 | 4,2800 | -3,60% | 4,4400 | 4,4600 | 4,2400 | 183.297 | ,00 |
| 27/9/2005 | 4,4400 | 0,00% | 4,4400 | 4,4800 | 4,4200 | 271.690 | ,00 |
| 26/9/2005 | 4,4400 | -2,63% | 4,6200 | 4,6600 | 4,3600 | 267.156 | ,00 |
| 23/9/2005 | 4,5600 | 4,11% | 4,4000 | 4,5800 | 4,3800 | 412.341 | ,00 |
| 22/9/2005 | 4,3800 | 2,34% | 4,3000 | 4,3800 | 4,2600 | 108.773 | ,00 |
| 21/9/2005 | 4,2800 | -3,17% | 4,3600 | 4,3600 | 4,2600 | 101.438 | ,00 |
| 20/9/2005 | 4,4200 | -0,90% | 4,4800 | 4,4800 | 4,3600 | 161.443 | ,00 |
| 19/9/2005 | 4,4600 | 2,76% | 4,3000 | 4,4600 | 4,3000 | 173.234 | ,00 |
| 16/9/2005 | 4,3400 | 5,34% | 4,1200 | 4,3600 | 4,1200 | 231.837 | ,00 |
| 15/9/2005 | 4,1200 | -0,48% | 4,1400 | 4,1600 | 4,1000 | 51.789 | ,00 |
| 14/9/2005 | 4,1400 | -2,36% | 4,2000 | 4,2800 | 4,1200 | 100.254 | ,00 |
| 13/9/2005 | 4,2400 | 0,00% | 4,2400 | 4,2600 | 4,1600 | 88.236 | ,00 |
| 12/9/2005 | 4,2400 | -3,20% | 4,4200 | 4,4200 | 4,2200 | 49.923 | ,00 |
| 09/9/2005 | 4,3800 | 1,86% | 4,3600 | 4,4000 | 4,3200 | 195.986 | ,00 |
| 08/9/2005 | 4,3000 | 0,94% | 4,2400 | 4,3600 | 4,2200 | 103.560 | ,00 |
| 07/9/2005 | 4,2600 | -0,93% | 4,2400 | 4,3200 | 4,2000 | 76.627 | ,00 |
| 06/9/2005 | 4,3000 | 0,94% | 4,2600 | 4,3200 | 4,2400 | 53.058 | ,00 |
| 05/9/2005 | 4,2600 | 0,47% | 4,2400 | 4,3000 | 4,2400 | 61.862 | ,00 |
| 02/9/2005 | 4,2400 | 1,92% | 4,1200 | 4,2600 | 4,1200 | 99.396 | ,00 |
| 01/9/2005 | 4,1600 | 1,46% | 4,1000 | 4,1600 | 4,0800 | 130.636 | ,00 |
| 31/8/2005 | 4,1000 | -0,49% | 4,1200 | 4,1600 | 4,0400 | 99.846 | ,00 |
| 30/8/2005 | 4,1200 | 0,49% | 4,1400 | 4,1600 | 4,0800 | 145.843 | ,00 |
| 29/8/2005 | 4,1000 | -3,76% | 4,2600 | 4,2600 | 4,0400 | 255.808 | ,00 |
| 26/8/2005 | 4,2600 | 0,00% | 4,3000 | 4,3000 | 4,2200 | 108.474 | ,00 |
| 25/8/2005 | 4,2600 | -1,39% | 4,2800 | 4,3200 | 4,2000 | 220.784 | ,00 |
| 24/8/2005 | 4,3200 | -1,37% | 4,3200 | 4,3600 | 4,2200 | 168.846 | ,00 |
| 23/8/2005 | 4,3800 | -2,23% | 4,5000 | 4,5000 | 4,3200 | 125.096 | ,00 |
| 22/8/2005 | 4,4800 | 0,00% | 4,4800 | 4,4800 | 4,4000 | 61.119 | ,00 |
| 19/8/2005 | 4,4800 | 1,36% | 4,4200 | 4,5200 | 4,3800 | 162.351 | ,00 |
| 18/8/2005 | 4,4200 | -0,90% | 4,4800 | 4,4800 | 4,4000 | 239.814 | ,00 |
| 17/8/2005 | 4,4600 | -0,45% | 4,4800 | 4,4800 | 4,3600 | 106.075 | ,00 |
| 16/8/2005 | 4,4800 | 0,90% | 4,4600 | 4,5000 | 4,4600 | 92.383 | ,00 |
| 12/8/2005 | 4,4400 | -1,77% | 4,5200 | 4,5200 | 4,4200 | 22.921 | ,00 |
| 11/8/2005 | 4,5200 | -0,88% | 4,5600 | 4,5600 | 4,4600 | 29.400 | ,00 |
| 10/8/2005 | 4,5600 | 1,79% | 4,4800 | 4,5800 | 4,4800 | 153.614 | ,00 |
| 09/8/2005 | 4,4800 | 0,00% | 4,4800 | 4,5200 | 4,3800 | 61.186 | ,00 |
| 08/8/2005 | 4,4800 | 0,00% | 4,4800 | 4,5000 | 4,4600 | 28.646 | ,00 |
| 05/8/2005 | 4,4800 | -1,75% | 4,5000 | 4,5400 | 4,4600 | 67.436 | ,00 |
| 04/8/2005 | 4,5600 | 0,00% | 4,5400 | 4,5800 | 4,5200 | 51.046 | ,00 |
| 03/8/2005 | 4,5600 | -0,44% | 4,5200 | 4,6600 | 4,5000 | 111.788 | ,00 |
| 02/8/2005 | 4,5800 | 1,33% | 4,5000 | 4,6000 | 4,4800 | 134.615 | ,00 |
| 01/8/2005 | 4,5200 | 0,89% | 4,5400 | 4,5400 | 4,4400 | 93.937 | ,00 |
| 29/7/2005 | 4,4800 | -0,44% | 4,5400 | 4,6000 | 4,4000 | 266.454 | ,00 |
| 28/7/2005 | 4,5000 | 0,00% | 4,5800 | 4,5800 | 4,5000 | 92.651 | ,00 |
| 27/7/2005 | 4,5000 | -0,44% | 4,5200 | 4,5800 | 4,4800 | 179.586 | ,00 |
| 26/7/2005 | 4,5200 | 0,00% | 4,5600 | 4,5600 | 4,4400 | 90.171 | ,00 |
| 25/7/2005 | 4,5200 | 0,44% | 4,4800 | 4,5200 | 4,4800 | 136.600 | ,00 |
| 22/7/2005 | 4,5000 | -0,88% | 4,5400 | 4,5400 | 4,4600 | 123.786 | ,00 |
| 21/7/2005 | 4,5400 | 1,79% | 4,4600 | 4,5800 | 4,4200 | 224.383 | ,00 |
| 20/7/2005 | 4,4600 | -0,89% | 4,5400 | 4,5400 | 4,4200 | 131.696 | ,00 |
| 19/7/2005 | 4,5000 | 4,65% | 4,2800 | 4,5000 | 4,2800 | 442.158 | ,00 |
| 18/7/2005 | 4,3000 | 0,47% | 4,2800 | 4,3200 | 4,2600 | 84.709 | ,00 |
| 15/7/2005 | 4,2800 | -1,38% | 4,3400 | 4,3400 | 4,2200 | 210.785 | ,00 |
| 14/7/2005 | 4,3400 | 2,84% | 4,2400 | 4,3800 | 4,2400 | 301.614 | ,00 |
| 13/7/2005 | 4,2200 | 1,93% | 4,1000 | 4,3000 | 4,1000 | 287.814 | ,00 |
| 12/7/2005 | 4,1400 | -0,48% | 4,0600 | 4,1400 | 4,0400 | 104.984 | ,00 |
| 11/7/2005 | 4,1600 | 0,97% | 4,1200 | 4,1600 | 4,0400 | 54.498 | ,00 |
| 08/7/2005 | 4,1200 | 5,10% | 4,1400 | 4,1400 | 3,9400 | 108.333 | ,00 |
| 07/7/2005 | 3,9200 | -2,00% | 3,9800 | 3,9800 | 3,8200 | 71.710 | ,00 |
| 06/7/2005 | 4,0000 | 0,00% | 4,0800 | 4,0800 | 3,9400 | 174.044 | ,00 |
| 05/7/2005 | 4,0000 | -1,48% | 4,1000 | 4,1000 | 3,9600 | 159.273 | ,00 |
| 04/7/2005 | 4,0600 | -2,87% | 4,1200 | 4,1400 | 4,0400 | 135.830 | ,00 |
| 01/7/2005 | 4,1800 | 0,48% | 4,1800 | 4,2200 | 4,1600 | 88.908 | ,00 |
| 30/6/2005 | 4,1600 | -0,48% | 4,1600 | 4,2000 | 4,0800 | 197.709 | ,00 |
| 29/6/2005 | 4,1800 | -0,95% | 4,1600 | 4,2000 | 4,1600 | 177.932 | ,00 |
| 28/6/2005 | 4,2200 | 3,94% | 4,0200 | 4,2400 | 4,0200 | 113.733 | ,00 |
| 27/6/2005 | 4,0600 | -5,14% | 4,2800 | 4,2800 | 4,0000 | 139.312 | ,00 |
| 24/6/2005 | 4,2800 | 0,47% | 4,2600 | 4,3000 | 4,1600 | 92.057 | ,00 |
| 23/6/2005 | 4,2600 | -0,47% | 4,3400 | 4,3600 | 4,2600 | 78.073 | ,00 |
| 22/6/2005 | 4,2800 | -0,93% | 4,3200 | 4,3200 | 4,2600 | 33.418 | ,00 |
| 21/6/2005 | 4,3200 | 1,41% | 4,3400 | 4,3800 | 4,2600 | 255.964 | ,00 |
| 17/6/2005 | 4,2600 | 0,00% | 4,3000 | 4,3600 | 4,2400 | 1.559.657 | ,00 |
| 16/6/2005 | 4,2600 | -0,93% | 4,2400 | 4,3200 | 4,2400 | 62.768 | ,00 |
| 15/6/2005 | 4,3000 | 0,94% | 4,3000 | 4,3000 | 4,1800 | 64.739 | ,00 |
| 14/6/2005 | 4,2600 | -1,39% | 4,2800 | 4,3200 | 4,2400 | 150.555 | ,00 |
| 13/6/2005 | 4,3200 | -2,26% | 4,4400 | 4,4400 | 4,3000 | 70.091 | ,00 |
| 10/6/2005 | 4,4200 | 1,84% | 4,3600 | 4,4400 | 4,3600 | 254.856 | ,00 |
| 09/6/2005 | 4,3400 | 1,88% | 4,2600 | 4,3600 | 4,2200 | 915.490 | ,00 |
| 08/6/2005 | 4,2600 | 0,47% | 4,2000 | 4,2600 | 4,2000 | 131.623 | ,00 |
| 07/6/2005 | 4,2400 | 0,00% | 4,2200 | 4,2600 | 4,1800 | 96.412 | ,00 |
| 06/6/2005 | 4,2400 | 1,92% | 4,1800 | 4,2400 | 4,1800 | 119.840 | ,00 |
| 03/6/2005 | 4,1600 | -1,89% | 4,2000 | 4,2200 | 4,1400 | 188.999 | ,00 |
| 02/6/2005 | 4,2400 | 0,47% | 4,2800 | 4,2800 | 4,2000 | 134.530 | ,00 |
| 01/6/2005 | 4,2200 | -0,47% | 4,2200 | 4,2800 | 4,1800 | 276.466 | ,00 |
| 31/5/2005 | 4,2400 | 0,00% | 4,2600 | 4,3200 | 4,2000 | 346.009 | ,00 |
| 30/5/2005 | 4,2400 | 2,91% | 4,1200 | 4,2600 | 4,1200 | 226.076 | ,00 |
| 27/5/2005 | 4,1200 | 0,00% | 4,2600 | 4,2600 | 4,1000 | 128.005 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,3800 | 3,48 % | 0,0800 | 18.935 |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 0,0400 | 6.479 |
| ΙΛΥΔΑ | 5,0600 | 2,64 % | 0,1300 | 3.722 |
| ΝΑΚΑΣ | 3,8600 | 2,12 % | 0,0800 | 30 |
| TREK | 2,8800 | 1,78 % | 0,0505 | 500 |
| ΑΛΜΥ | 5,1200 | 1,59 % | 0,0800 | 8.221 |
| ΕΥΡΩΒ | 3,5450 | 1,49 % | 0,0520 | 1.156.014 |
| ΠΑΠ | 3,4000 | 1,49 % | 0,0500 | 5.555 |
| ΑΤΤΙΚΑ | 1,8350 | 1,38 % | 0,0250 | 2 |
| ΙΝΛΙΦ | 6,1600 | 1,32 % | 0,0800 | 400 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5450 | 1,49 % | 0,0520 | 4.086.379 |
| ΕΤΕ | 13,3150 | 0,72 % | 0,0950 | 3.752.163 |
| TITC | 49,6000 | 0,51 % | 0,2500 | 2.231.200 |
| ΑΛΦΑ | 3,4910 | 1,19 % | 0,0410 | 1.783.719 |
| MTLN | 42,1000 | -0,66 % | -0,2800 | 1.703.966 |
| ΙΝΛΟΤ | 1,0480 | 0,96 % | 0,0100 | 1.424.079 |
| ΟΠΑΠ | 18,3300 | -0,05 % | -0,0100 | 1.088.376 |
| ΜΠΕΛΑ | 27,4800 | 0,51 % | 0,1400 | 694.081 |
| ΛΑΜΔΑ | 7,1500 | 0,99 % | 0,0700 | 609.966 |
| ΔΕΗ | 17,8700 | 0,22 % | 0,0400 | 501.355 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0480 | 0,96 % | 1.356.194 | 1,42εκ. |
| ΕΥΡΩΒ | 3,5450 | 1,49 % | 1.156.014 | 4,09εκ. |
| ΑΛΦΑ | 3,4910 | 1,19 % | 510.922 | 1,78εκ. |
| ΕΤΕ | 13,3150 | 0,72 % | 282.705 | 3,75εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8000 | -4,26 % | 221.593 | 405,1χιλ. |
| ΛΑΜΔΑ | 7,1500 | 0,99 % | 84.698 | 610χιλ. |
| CREDIA | 1,5900 | -1,24 % | 78.085 | 125,1χιλ. |
| ΟΠΑΠ | 18,3300 | -0,05 % | 59.281 | 1,09εκ. |
| TITC | 49,6000 | 0,51 % | 44.923 | 2,23εκ. |
| MTLN | 42,1000 | -0,66 % | 40.472 | 1,70εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| CNLCAP | 7,0000 | 0,72 % | 1.058 | 0,13 % |
| ΔΟΜΙΚ | 2,3800 | 3,48 % | 18.935 | 0,12 % |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 6.479 | 0,08 % |
| ΙΝΛΟΤ | 1,0480 | 0,96 % | 1.356.194 | 0,07 % |
| ΙΝΤΕΚ | 6,1900 | 0,49 % | 38.531 | 0,07 % |
| ΕΛΛΑΚΤΩΡ | 1,8000 | -4,26 % | 221.593 | 0,06 % |
| ΦΡΛΚ | 4,2400 | -0,24 % | 31.292 | 0,06 % |
| TITC | 49,6000 | 0,51 % | 44.923 | 0,06 % |
| ΛΑΜΔΑ | 7,1500 | 0,99 % | 84.698 | 0,05 % |
| ΚΟΥΑΛ | 1,2500 | 0,81 % | 9.560 | 0,03 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8000 | -4,26 % | 221.593 | 7,02 % |
| ΔΟΜΙΚ | 2,3800 | 3,48 % | 18.935 | 6,09 % |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | 6 | 5,46 % |
| ΙΝΤΕΤ | 1,4800 | 2,78 % | 6.479 | 4,73 % |
| ΜΙΝ | 0,7240 | -2,16 % | 403 | 4,70 % |
| ΑΑΑΚ | 6,2500 | -1,57 % | 143 | 4,00 % |
| ΝΑΚΑΣ | 3,8600 | 2,12 % | 30 | 3,70 % |
| ΠΑΙΡ | 0,9100 | 1,11 % | 859 | 3,33 % |
| ΒΙΟΣΚ | 2,8900 | -1,70 % | 4.275 | 3,06 % |
| ΙΛΥΔΑ | 5,0600 | 2,64 % | 3.722 | 2,64 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|