| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6950 | -5,00 % | -0,4050 | 13.287.798 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ΙΑΤΡ | 1,8400 | -3,16 % | -0,0600 | 17.797 |
| ONYX | 2,2500 | -3,02 % | -0,0700 | 166.582 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| ΟΛΥΜΠ | 2,3000 | -2,13 % | -0,0500 | 3.336 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.060 |
| ΟΤΟΕΛ | 11,1200 | -2,11 % | -0,2400 | 9.680 |
Συνεχης ενημερωση
ΕΛΒΑΛΧΑΛΚΟΡ Α.Ε. (ΕΛΧΑ)
3,2000 €
0,0700 (2,24%)
- Άνοιγμα 3,1500
- Υψηλό 3,2000
- Χαμηλό 3,0950
- Όγκος 131.933
- Τζίρος 416.607 €
- Πράξεις 524
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/6/2006 | 3,2800 | 3,80% | 3,2200 | 3,3400 | 3,2000 | 66.911 | ,00 |
| 16/6/2006 | 3,1600 | -1,86% | 3,4000 | 3,4000 | 3,1200 | 120.900 | ,00 |
| 15/6/2006 | 3,2200 | 12,20% | 2,9900 | 3,2200 | 2,9900 | 148.536 | ,00 |
| 14/6/2006 | 2,8700 | -0,35% | 2,8800 | 2,9700 | 2,8300 | 86.078 | ,00 |
| 13/6/2006 | 2,8800 | -8,86% | 3,1600 | 3,1600 | 2,8800 | 112.674 | ,00 |
| 09/6/2006 | 3,1600 | 1,94% | 3,3200 | 3,3200 | 3,1600 | 73.585 | ,00 |
| 08/6/2006 | 3,1000 | -3,73% | 3,0400 | 3,2200 | 2,9700 | 125.836 | ,00 |
| 07/6/2006 | 3,2200 | 1,90% | 3,0800 | 3,3000 | 2,9200 | 217.269 | ,00 |
| 06/6/2006 | 3,1600 | -8,14% | 3,4000 | 3,4000 | 3,1200 | 106.132 | ,00 |
| 05/6/2006 | 3,4400 | -1,71% | 3,5000 | 3,5600 | 3,4000 | 67.000 | ,00 |
| 02/6/2006 | 3,5000 | 1,74% | 3,6200 | 3,6200 | 3,4600 | 64.495 | ,00 |
| 01/6/2006 | 3,4400 | -5,49% | 3,6600 | 3,6600 | 3,4200 | 100.256 | ,00 |
| 31/5/2006 | 3,6400 | 2,25% | 3,4800 | 3,7000 | 3,4800 | 168.634 | ,00 |
| 30/5/2006 | 3,5600 | -4,30% | 3,6200 | 3,7000 | 3,5200 | 147.499 | ,00 |
| 29/5/2006 | 3,7200 | -3,63% | 3,8400 | 3,9200 | 3,7000 | 126.728 | ,00 |
| 26/5/2006 | 3,8600 | 2,12% | 3,9400 | 3,9400 | 3,8400 | 134.915 | ,00 |
| 25/5/2006 | 3,7800 | 0,53% | 3,9600 | 3,9600 | 3,7600 | 97.950 | ,00 |
| 24/5/2006 | 3,7600 | -5,53% | 4,0000 | 4,0800 | 3,7600 | 231.163 | ,00 |
| 23/5/2006 | 3,9800 | 15,03% | 3,7600 | 3,9800 | 3,3200 | 223.690 | ,00 |
| 22/5/2006 | 3,4600 | -16,43% | 4,0400 | 4,0400 | 3,4600 | 214.483 | ,00 |
| 19/5/2006 | 4,1400 | 5,61% | 4,0800 | 4,2400 | 4,0400 | 255.735 | ,00 |
| 18/5/2006 | 3,9200 | 1,03% | 3,8800 | 4,0400 | 3,6000 | 259.143 | ,00 |
| 17/5/2006 | 3,8800 | -7,18% | 4,1800 | 4,3400 | 3,8000 | 169.138 | ,00 |
| 16/5/2006 | 4,1800 | -3,69% | 4,3800 | 4,4600 | 4,1800 | 135.160 | ,00 |
| 15/5/2006 | 4,3400 | 1,88% | 4,2600 | 4,6000 | 4,1800 | 356.667 | ,00 |
| 12/5/2006 | 4,2600 | 3,40% | 4,1200 | 4,5000 | 4,1000 | 533.510 | ,00 |
| 11/5/2006 | 4,1200 | 2,49% | 4,0200 | 4,1800 | 4,0200 | 172.679 | ,00 |
| 10/5/2006 | 4,0200 | 0,50% | 4,0000 | 4,2600 | 4,0000 | 524.916 | ,00 |
| 09/5/2006 | 4,0000 | 1,52% | 3,9800 | 4,3000 | 3,8400 | 479.226 | ,00 |
| 08/5/2006 | 3,9400 | 11,93% | 3,5800 | 4,0000 | 3,5800 | 427.963 | ,00 |
| 05/5/2006 | 3,5200 | 0,57% | 3,5000 | 3,5800 | 3,4800 | 49.285 | ,00 |
| 04/5/2006 | 3,5000 | -2,23% | 3,5400 | 3,6600 | 3,5000 | 141.191 | ,00 |
| 03/5/2006 | 3,5800 | 0,00% | 3,6400 | 3,7400 | 3,5800 | 267.960 | ,00 |
| 02/5/2006 | 3,5800 | 9,82% | 3,2400 | 3,5800 | 3,2400 | 161.324 | ,00 |
| 28/4/2006 | 3,2600 | -2,40% | 3,3000 | 3,4000 | 3,2200 | 74.967 | ,00 |
| 27/4/2006 | 3,3400 | -4,02% | 3,4800 | 3,5200 | 3,3400 | 95.990 | ,00 |
| 26/4/2006 | 3,4800 | 4,19% | 3,3000 | 3,4800 | 3,3000 | 80.603 | ,00 |
| 25/4/2006 | 3,3400 | -3,47% | 3,3800 | 3,4600 | 3,3000 | 86.670 | ,00 |
| 20/4/2006 | 3,4600 | -1,70% | 3,5000 | 3,5400 | 3,4200 | 48.782 | ,00 |
| 19/4/2006 | 3,5200 | 3,53% | 3,4600 | 3,5800 | 3,4600 | 82.905 | ,00 |
| 18/4/2006 | 3,4000 | -1,73% | 3,4600 | 3,5200 | 3,4000 | 41.729 | ,00 |
| 13/4/2006 | 3,4600 | -2,26% | 3,6200 | 3,6600 | 3,4600 | 90.015 | ,00 |
| 12/4/2006 | 3,5400 | -3,28% | 3,6600 | 3,7200 | 3,5000 | 101.338 | ,00 |
| 11/4/2006 | 3,6600 | -3,17% | 3,7800 | 3,8400 | 3,5600 | 207.151 | ,00 |
| 10/4/2006 | 3,7800 | 8,00% | 3,4600 | 3,8200 | 3,4600 | 272.309 | ,00 |
| 07/4/2006 | 3,5000 | 8,70% | 3,2400 | 3,5400 | 3,2400 | 372.689 | ,00 |
| 06/4/2006 | 3,2200 | 5,92% | 3,0400 | 3,2600 | 3,0400 | 283.995 | ,00 |
| 05/4/2006 | 3,0400 | -1,94% | 3,1000 | 3,1600 | 3,0400 | 65.986 | ,00 |
| 04/4/2006 | 3,1000 | -0,64% | 3,1600 | 3,2000 | 3,0600 | 73.695 | ,00 |
| 03/4/2006 | 3,1200 | 1,30% | 3,1000 | 3,1800 | 3,1000 | 68.998 | ,00 |
| 31/3/2006 | 3,0800 | -0,65% | 3,0600 | 3,1600 | 3,0400 | 89.799 | ,00 |
| 30/3/2006 | 3,1000 | 3,33% | 3,0600 | 3,1200 | 3,0000 | 143.120 | ,00 |
| 29/3/2006 | 3,0000 | 0,67% | 3,0400 | 3,0800 | 3,0000 | 95.660 | ,00 |
| 28/3/2006 | 2,9800 | -3,25% | 3,0400 | 3,0400 | 2,9400 | 170.857 | ,00 |
| 27/3/2006 | 3,0800 | -4,94% | 3,1800 | 3,2000 | 3,0600 | 63.926 | ,00 |
| 24/3/2006 | 3,2400 | -0,61% | 3,3000 | 3,3000 | 3,1600 | 517.011 | ,00 |
| 23/3/2006 | 3,2600 | 6,54% | 3,0800 | 3,3200 | 3,0800 | 214.681 | ,00 |
| 22/3/2006 | 3,0600 | 1,32% | 3,0200 | 3,1200 | 3,0000 | 129.263 | ,00 |
| 21/3/2006 | 3,0200 | 3,07% | 2,9700 | 3,0800 | 2,9100 | 1.150.575 | ,00 |
| 20/3/2006 | 2,9300 | 1,03% | 2,9000 | 3,0400 | 2,9000 | 68.056 | ,00 |
| 17/3/2006 | 2,9000 | -3,33% | 3,1000 | 3,1200 | 2,9000 | 180.461 | ,00 |
| 16/3/2006 | 3,0000 | 7,53% | 2,8300 | 3,0000 | 2,8300 | 169.654 | ,00 |
| 15/3/2006 | 2,7900 | 1,45% | 2,7100 | 2,8500 | 2,7100 | 82.344 | ,00 |
| 14/3/2006 | 2,7500 | -0,36% | 2,6800 | 2,9000 | 2,6800 | 218.911 | ,00 |
| 13/3/2006 | 2,7600 | -2,13% | 2,8600 | 2,8900 | 2,7500 | 74.690 | ,00 |
| 10/3/2006 | 2,8200 | 0,36% | 2,9200 | 2,9200 | 2,7600 | 108.775 | ,00 |
| 09/3/2006 | 2,8100 | 8,91% | 2,7700 | 2,8300 | 2,6800 | 213.601 | ,00 |
| 08/3/2006 | 2,5800 | 4,88% | 2,4400 | 2,7000 | 2,2700 | 300.228 | ,00 |
| 07/3/2006 | 2,4600 | -15,17% | 2,9000 | 2,9300 | 2,3900 | 147.476 | ,00 |
| 03/3/2006 | 2,9000 | -0,34% | 2,9400 | 2,9800 | 2,7900 | 188.910 | ,00 |
| 02/3/2006 | 2,9100 | -3,64% | 3,0200 | 3,1000 | 2,8000 | 213.884 | ,00 |
| 01/3/2006 | 3,0200 | -8,48% | 3,3000 | 3,3600 | 3,0200 | 116.776 | ,00 |
| 28/2/2006 | 3,3000 | 0,61% | 3,2800 | 3,4200 | 3,2400 | 137.971 | ,00 |
| 27/2/2006 | 3,2800 | -8,38% | 3,5800 | 3,6400 | 3,2800 | 134.008 | ,00 |
| 24/2/2006 | 3,5800 | 4,68% | 3,3400 | 3,6200 | 3,3000 | 251.602 | ,00 |
| 23/2/2006 | 3,4200 | -3,39% | 3,5200 | 3,5800 | 3,4200 | 116.153 | ,00 |
| 22/2/2006 | 3,5400 | 0,00% | 3,5400 | 3,6800 | 3,5000 | 123.104 | ,00 |
| 21/2/2006 | 3,5400 | -1,67% | 3,5600 | 3,6600 | 3,5000 | 63.118 | ,00 |
| 20/2/2006 | 3,6000 | -0,55% | 3,6200 | 3,7200 | 3,5400 | 159.918 | ,00 |
| 17/2/2006 | 3,6200 | 5,85% | 3,4200 | 3,6200 | 3,3400 | 189.760 | ,00 |
| 16/2/2006 | 3,4200 | -5,00% | 3,6000 | 3,6800 | 3,4200 | 211.446 | ,00 |
| 15/2/2006 | 3,6000 | -5,26% | 3,9000 | 3,9000 | 3,5400 | 203.550 | ,00 |
| 14/2/2006 | 3,8000 | 1,60% | 3,7400 | 3,9200 | 3,7000 | 170.432 | ,00 |
| 13/2/2006 | 3,7400 | -5,56% | 3,9600 | 4,0400 | 3,6400 | 187.069 | ,00 |
| 10/2/2006 | 3,9600 | 0,00% | 4,0000 | 4,0800 | 3,9400 | 129.235 | ,00 |
| 09/2/2006 | 3,9600 | -5,26% | 4,1200 | 4,2400 | 3,9000 | 333.620 | ,00 |
| 08/2/2006 | 4,1800 | 0,48% | 4,1600 | 4,3400 | 4,1000 | 300.150 | ,00 |
| 07/2/2006 | 4,1600 | 6,67% | 3,9200 | 4,2800 | 3,8400 | 466.971 | ,00 |
| 06/2/2006 | 3,9000 | 3,72% | 3,8400 | 3,9000 | 3,7600 | 202.968 | ,00 |
| 03/2/2006 | 3,7600 | 0,53% | 3,7400 | 3,8800 | 3,7200 | 238.091 | ,00 |
| 02/2/2006 | 3,7400 | -4,10% | 4,0000 | 4,0400 | 3,7200 | 2.012.277 | ,00 |
| 01/2/2006 | 3,9000 | 3,72% | 3,8600 | 4,1000 | 3,8000 | 414.624 | ,00 |
| 31/1/2006 | 3,7600 | 11,90% | 3,4000 | 3,9000 | 3,4000 | 403.354 | ,00 |
| 30/1/2006 | 3,3600 | 6,33% | 3,2000 | 3,3800 | 3,1800 | 220.559 | ,00 |
| 27/1/2006 | 3,1600 | 0,00% | 3,3000 | 3,3400 | 3,1000 | 237.690 | ,00 |
| 26/1/2006 | 3,1600 | 7,85% | 3,0000 | 3,2000 | 2,9300 | 354.200 | ,00 |
| 25/1/2006 | 2,9300 | 6,93% | 2,7800 | 2,9400 | 2,7800 | 236.892 | ,00 |
| 24/1/2006 | 2,7400 | 9,60% | 2,5300 | 2,7500 | 2,5300 | 231.707 | ,00 |
| 23/1/2006 | 2,5000 | -3,10% | 2,5000 | 2,6000 | 2,4900 | 121.532 | ,00 |
| 20/1/2006 | 2,5800 | -0,39% | 2,5900 | 2,6700 | 2,5600 | 102.614 | ,00 |
| 19/1/2006 | 2,5900 | 4,02% | 2,4800 | 2,6100 | 2,4800 | 88.441 | ,00 |
| 18/1/2006 | 2,4900 | -1,97% | 2,5000 | 2,5300 | 2,4100 | 102.317 | ,00 |
| 17/1/2006 | 2,5400 | 0,40% | 2,5000 | 2,6200 | 2,5000 | 94.294 | ,00 |
| 16/1/2006 | 2,5300 | -0,39% | 2,5400 | 2,6200 | 2,5100 | 120.925 | ,00 |
| 13/1/2006 | 2,5400 | 0,40% | 2,5100 | 2,5400 | 2,4400 | 107.894 | ,00 |
| 12/1/2006 | 2,5300 | -1,17% | 2,5000 | 2,6000 | 2,4500 | 140.689 | ,00 |
| 11/1/2006 | 2,5600 | -4,12% | 2,6700 | 2,7400 | 2,5500 | 139.676 | ,00 |
| 10/1/2006 | 2,6700 | 1,14% | 2,6400 | 2,7500 | 2,5300 | 327.252 | ,00 |
| 09/1/2006 | 2,6400 | 15,79% | 2,3000 | 2,7300 | 2,3000 | 273.657 | ,00 |
| 05/1/2006 | 2,2800 | 6,05% | 2,1900 | 2,3000 | 2,1100 | 206.625 | ,00 |
| 04/1/2006 | 2,1500 | 9,69% | 1,9800 | 2,1500 | 1,9800 | 206.729 | ,00 |
| 03/1/2006 | 1,9600 | 5,38% | 1,8700 | 1,9600 | 1,8700 | 62.211 | ,00 |
| 02/1/2006 | 1,8600 | 0,00% | 1,8700 | 1,8800 | 1,8500 | 29.398 | ,00 |
| 30/12/2005 | 1,8600 | -1,59% | 1,8900 | 1,9200 | 1,8300 | 30.868 | ,00 |
| 29/12/2005 | 1,8900 | 0,00% | 1,8900 | 1,9500 | 1,8900 | 45.596 | ,00 |
| 28/12/2005 | 1,8900 | -1,56% | 1,9100 | 1,9400 | 1,8700 | 93.686 | ,00 |
| 27/12/2005 | 1,9200 | 1,05% | 1,9400 | 1,9800 | 1,9100 | 58.154 | ,00 |
| 23/12/2005 | 1,9000 | -3,06% | 1,9700 | 2,0000 | 1,9000 | 49.865 | ,00 |
| 22/12/2005 | 1,9600 | -2,97% | 2,0200 | 2,0400 | 1,9500 | 45.934 | ,00 |
| 21/12/2005 | 2,0200 | -0,98% | 2,0700 | 2,0700 | 2,0000 | 43.693 | ,00 |
| 20/12/2005 | 2,0400 | -1,45% | 2,0900 | 2,1200 | 2,0400 | 95.549 | ,00 |
| 19/12/2005 | 2,0700 | 2,99% | 1,9800 | 2,0800 | 1,9800 | 83.230 | ,00 |
| 16/12/2005 | 2,0100 | -0,50% | 2,0300 | 2,0600 | 2,0000 | 32.750 | ,00 |
| 15/12/2005 | 2,0200 | 2,54% | 1,9700 | 2,0400 | 1,9700 | 91.944 | ,00 |
| 14/12/2005 | 1,9700 | 0,00% | 2,0000 | 2,0000 | 1,9600 | 64.925 | ,00 |
| 13/12/2005 | 1,9700 | 1,03% | 1,9100 | 2,0200 | 1,9100 | 58.181 | ,00 |
| 12/12/2005 | 1,9500 | -2,50% | 2,0000 | 2,0500 | 1,9500 | 73.604 | ,00 |
| 09/12/2005 | 2,0000 | -1,96% | 2,0600 | 2,1300 | 2,0000 | 165.375 | ,00 |
| 08/12/2005 | 2,0400 | 5,15% | 1,9600 | 2,1000 | 1,9300 | 420.617 | ,00 |
| 07/12/2005 | 1,9400 | 8,99% | 1,7800 | 1,9400 | 1,7800 | 201.905 | ,00 |
| 06/12/2005 | 1,7800 | 6,59% | 1,6800 | 1,8000 | 1,6800 | 162.478 | ,00 |
| 05/12/2005 | 1,6700 | 0,60% | 1,6600 | 1,6800 | 1,6500 | 36.210 | ,00 |
| 02/12/2005 | 1,6600 | 3,75% | 1,6400 | 1,6700 | 1,6300 | 40.300 | ,00 |
| 01/12/2005 | 1,6000 | -0,62% | 1,6600 | 1,6600 | 1,6000 | 16.110 | ,00 |
| 30/11/2005 | 1,6100 | -3,59% | 1,6400 | 1,6700 | 1,5700 | 33.637 | ,00 |
| 29/11/2005 | 1,6700 | 1,21% | 1,6400 | 1,6700 | 1,6000 | 15.290 | ,00 |
| 28/11/2005 | 1,6500 | -1,20% | 1,6700 | 1,6700 | 1,6400 | 24.180 | ,00 |
| 25/11/2005 | 1,6700 | -0,60% | 1,6800 | 1,6800 | 1,6500 | 8.829 | ,00 |
| 24/11/2005 | 1,6800 | 2,44% | 1,6500 | 1,6800 | 1,6200 | 26.140 | ,00 |
| 23/11/2005 | 1,6400 | -0,61% | 1,6600 | 1,6700 | 1,6400 | 15.160 | ,00 |
| 22/11/2005 | 1,6500 | 0,61% | 1,6500 | 1,6700 | 1,6400 | 10.035 | ,00 |
| 21/11/2005 | 1,6400 | 0,61% | 1,6200 | 1,6800 | 1,6200 | 18.045 | ,00 |
| 18/11/2005 | 1,6300 | 0,62% | 1,6200 | 1,6500 | 1,6100 | 16.425 | ,00 |
| 17/11/2005 | 1,6200 | 0,62% | 1,6500 | 1,6500 | 1,6200 | 8.460 | ,00 |
| 16/11/2005 | 1,6100 | -0,62% | 1,5900 | 1,6500 | 1,5900 | 12.980 | ,00 |
| 15/11/2005 | 1,6200 | -1,82% | 1,6400 | 1,6400 | 1,6200 | 9.207 | ,00 |
| 14/11/2005 | 1,6500 | 0,00% | 1,6500 | 1,6700 | 1,6500 | 9.790 | ,00 |
| 11/11/2005 | 1,6500 | 4,43% | 1,5800 | 1,6500 | 1,5800 | 10.710 | ,00 |
| 10/11/2005 | 1,5800 | -1,86% | 1,6100 | 1,6200 | 1,5800 | 16.360 | ,00 |
| 09/11/2005 | 1,6100 | -0,62% | 1,6400 | 1,6400 | 1,6100 | 15.310 | ,00 |
| 08/11/2005 | 1,6200 | -1,22% | 1,6600 | 1,6600 | 1,6200 | 14.640 | ,00 |
| 07/11/2005 | 1,6400 | 0,00% | 1,6900 | 1,7000 | 1,6400 | 33.760 | ,00 |
| 04/11/2005 | 1,6400 | 1,23% | 1,6500 | 1,6900 | 1,6200 | 107.690 | ,00 |
| 03/11/2005 | 1,6200 | 6,58% | 1,5200 | 1,6200 | 1,5200 | 46.560 | ,00 |
| 02/11/2005 | 1,5200 | 2,70% | 1,4700 | 1,5300 | 1,4700 | 20.911 | ,00 |
| 01/11/2005 | 1,4800 | 0,68% | 1,4800 | 1,5000 | 1,4800 | 4.700 | ,00 |
| 31/10/2005 | 1,4700 | -3,29% | 1,4800 | 1,5300 | 1,4700 | 16.540 | ,00 |
| 27/10/2005 | 1,5200 | 0,66% | 1,5300 | 1,5300 | 1,4900 | 6.610 | ,00 |
| 26/10/2005 | 1,5100 | -0,66% | 1,5200 | 1,5400 | 1,5000 | 6.690 | ,00 |
| 25/10/2005 | 1,5200 | 1,33% | 1,5200 | 1,5400 | 1,5000 | 26.875 | ,00 |
| 24/10/2005 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,4700 | 9.680 | ,00 |
| 21/10/2005 | 1,5000 | 2,74% | 1,4700 | 1,5100 | 1,4600 | 13.650 | ,00 |
| 20/10/2005 | 1,4600 | 0,00% | 1,4800 | 1,4800 | 1,4500 | 11.925 | ,00 |
| 19/10/2005 | 1,4600 | -1,35% | 1,4800 | 1,4800 | 1,4500 | 9.120 | ,00 |
| 18/10/2005 | 1,4800 | 0,00% | 1,4800 | 1,5000 | 1,4700 | 5.850 | ,00 |
| 17/10/2005 | 1,4800 | 0,00% | 1,4800 | 1,5100 | 1,4800 | 11.100 | ,00 |
| 14/10/2005 | 1,4800 | 1,37% | 1,4500 | 1,4900 | 1,4500 | 6.065 | ,00 |
| 13/10/2005 | 1,4600 | 0,00% | 1,4500 | 1,4800 | 1,4400 | 12.640 | ,00 |
| 12/10/2005 | 1,4600 | -1,35% | 1,4600 | 1,5000 | 1,4600 | 16.705 | ,00 |
| 11/10/2005 | 1,4800 | 0,68% | 1,4600 | 1,4800 | 1,4600 | 7.255 | ,00 |
| 10/10/2005 | 1,4700 | -1,34% | 1,4900 | 1,4900 | 1,4700 | 2.545 | ,00 |
| 07/10/2005 | 1,4900 | 1,36% | 1,4700 | 1,4900 | 1,4700 | 2.000 | ,00 |
| 06/10/2005 | 1,4700 | -2,00% | 1,4800 | 1,4800 | 1,4700 | 2.528 | ,00 |
| 05/10/2005 | 1,5000 | 0,00% | 1,4700 | 1,5300 | 1,4500 | 21.219 | ,00 |
| 04/10/2005 | 1,5000 | 0,00% | 1,5100 | 1,5100 | 1,4900 | 7.620 | ,00 |
| 03/10/2005 | 1,5000 | 0,00% | 1,5000 | 1,5200 | 1,5000 | 5.140 | ,00 |
| 30/9/2005 | 1,5000 | -1,32% | 1,5200 | 1,5200 | 1,5000 | 8.110 | ,00 |
| 29/9/2005 | 1,5200 | 0,00% | 1,5200 | 1,5400 | 1,5000 | 6.632 | ,00 |
| 28/9/2005 | 1,5200 | 2,01% | 1,5200 | 1,5200 | 1,4900 | 1.610 | ,00 |
| 27/9/2005 | 1,4900 | 0,68% | 1,4800 | 1,5200 | 1,4800 | 6.825 | ,00 |
| 26/9/2005 | 1,4800 | -0,67% | 1,5100 | 1,5200 | 1,4600 | 11.940 | ,00 |
| 23/9/2005 | 1,4900 | 1,36% | 1,4700 | 1,4900 | 1,4700 | 3.704 | ,00 |
| 22/9/2005 | 1,4700 | -1,34% | 1,4900 | 1,4900 | 1,4700 | 8.740 | ,00 |
| 21/9/2005 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4800 | 11.410 | ,00 |
| 20/9/2005 | 1,5000 | -0,66% | 1,5100 | 1,5200 | 1,5000 | 8.700 | ,00 |
| 19/9/2005 | 1,5100 | -0,66% | 1,5200 | 1,5200 | 1,5000 | 4.900 | ,00 |
| 16/9/2005 | 1,5200 | 0,00% | 1,5300 | 1,5500 | 1,5100 | 13.835 | ,00 |
| 15/9/2005 | 1,5200 | 0,66% | 1,5100 | 1,5300 | 1,5000 | 6.360 | ,00 |
| 14/9/2005 | 1,5100 | 0,00% | 1,5300 | 1,5300 | 1,5000 | 4.460 | ,00 |
| 13/9/2005 | 1,5100 | -2,58% | 1,5400 | 1,5700 | 1,5100 | 16.775 | ,00 |
| 12/9/2005 | 1,5500 | 2,65% | 1,5300 | 1,5500 | 1,5200 | 8.482 | ,00 |
| 09/9/2005 | 1,5100 | -1,95% | 1,5400 | 1,5500 | 1,5100 | 3.300 | ,00 |
| 08/9/2005 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 7.001 | ,00 |
| 07/9/2005 | 1,5400 | -0,65% | 1,5500 | 1,5600 | 1,5400 | 6.210 | ,00 |
| 06/9/2005 | 1,5500 | 1,97% | 1,5200 | 1,5500 | 1,5100 | 9.244 | ,00 |
| 05/9/2005 | 1,5200 | 0,00% | 1,4900 | 1,5300 | 1,4900 | 8.260 | ,00 |
| 02/9/2005 | 1,5200 | 0,00% | 1,5200 | 1,5500 | 1,5000 | 3.510 | ,00 |
| 01/9/2005 | 1,5200 | 1,33% | 1,4800 | 1,5200 | 1,4800 | 4.670 | ,00 |
| 31/8/2005 | 1,5000 | 0,00% | 1,5000 | 1,5100 | 1,5000 | 4.785 | ,00 |
| 30/8/2005 | 1,5000 | 1,35% | 1,5100 | 1,5200 | 1,4800 | 8.258 | ,00 |
| 29/8/2005 | 1,4800 | -2,63% | 1,5200 | 1,5200 | 1,4800 | 14.012 | ,00 |
| 26/8/2005 | 1,5200 | 1,33% | 1,5200 | 1,5600 | 1,5000 | 11.815 | ,00 |
| 25/8/2005 | 1,5000 | -3,23% | 1,5500 | 1,5500 | 1,4900 | 17.507 | ,00 |
| 24/8/2005 | 1,5500 | 0,00% | 1,5600 | 1,5800 | 1,5500 | 9.455 | ,00 |
| 23/8/2005 | 1,5500 | -3,13% | 1,6000 | 1,6100 | 1,5500 | 10.310 | ,00 |
| 22/8/2005 | 1,6000 | 1,27% | 1,5800 | 1,6300 | 1,5800 | 37.872 | ,00 |
| 19/8/2005 | 1,5800 | 2,60% | 1,5400 | 1,6000 | 1,5400 | 19.310 | ,00 |
| 18/8/2005 | 1,5400 | 2,67% | 1,5300 | 1,5500 | 1,4800 | 14.816 | ,00 |
| 17/8/2005 | 1,5000 | 0,00% | 1,4800 | 1,5200 | 1,4700 | 9.602 | ,00 |
| 16/8/2005 | 1,5000 | -2,60% | 1,5200 | 1,5200 | 1,5000 | 14.230 | ,00 |
| 12/8/2005 | 1,5400 | -1,28% | 1,5200 | 1,5400 | 1,5200 | 515 | ,00 |
| 11/8/2005 | 1,5600 | 2,63% | 1,5200 | 1,5700 | 1,5200 | 5.382 | ,00 |
| 10/8/2005 | 1,5200 | -0,65% | 1,5400 | 1,5400 | 1,5200 | 5.980 | ,00 |
| 09/8/2005 | 1,5300 | 0,66% | 1,5000 | 1,5500 | 1,5000 | 1.670 | ,00 |
| 08/8/2005 | 1,5200 | -0,65% | 1,5300 | 1,5300 | 1,5000 | 9.045 | ,00 |
| 05/8/2005 | 1,5300 | -1,29% | 1,5400 | 1,5400 | 1,5200 | 7.305 | ,00 |
| 04/8/2005 | 1,5500 | 0,00% | 1,5400 | 1,5500 | 1,5300 | 7.460 | ,00 |
| 03/8/2005 | 1,5500 | -1,27% | 1,5700 | 1,5800 | 1,5400 | 17.470 | ,00 |
| 02/8/2005 | 1,5700 | -1,88% | 1,6200 | 1,6200 | 1,5500 | 10.630 | ,00 |
| 01/8/2005 | 1,6000 | 1,27% | 1,5800 | 1,6200 | 1,5500 | 15.610 | ,00 |
| 29/7/2005 | 1,5800 | -0,63% | 1,5900 | 1,5900 | 1,5500 | 13.310 | ,00 |
| 28/7/2005 | 1,5900 | 0,00% | 1,5700 | 1,6100 | 1,5600 | 22.760 | ,00 |
| 27/7/2005 | 1,5900 | 2,58% | 1,5700 | 1,6000 | 1,5700 | 22.193 | ,00 |
| 26/7/2005 | 1,5500 | -0,64% | 1,5800 | 1,5900 | 1,5400 | 22.590 | ,00 |
| 25/7/2005 | 1,5600 | 2,63% | 1,5200 | 1,5700 | 1,5200 | 24.230 | ,00 |
| 22/7/2005 | 1,5200 | 0,66% | 1,5000 | 1,5400 | 1,5000 | 12.700 | ,00 |
| 21/7/2005 | 1,5100 | 2,03% | 1,5000 | 1,5400 | 1,4900 | 14.510 | ,00 |
| 20/7/2005 | 1,4800 | 4,23% | 1,4200 | 1,4800 | 1,4200 | 23.610 | ,00 |
| 19/7/2005 | 1,4200 | 2,90% | 1,3800 | 1,4400 | 1,3800 | 10.335 | ,00 |
| 18/7/2005 | 1,3800 | 2,22% | 1,3800 | 1,4000 | 1,3800 | 5.560 | ,00 |
| 15/7/2005 | 1,3500 | -3,57% | 1,4000 | 1,4100 | 1,3500 | 10.370 | ,00 |
| 14/7/2005 | 1,4000 | 0,00% | 1,3900 | 1,4200 | 1,3900 | 5.208 | ,00 |
| 13/7/2005 | 1,4000 | 0,00% | 1,3800 | 1,4100 | 1,3800 | 5.210 | ,00 |
| 12/7/2005 | 1,4000 | 0,72% | 1,3900 | 1,4000 | 1,3800 | 6.518 | ,00 |
| 11/7/2005 | 1,3900 | 1,46% | 1,3900 | 1,4300 | 1,3700 | 26.665 | ,00 |
| 08/7/2005 | 1,3700 | 0,00% | 1,3700 | 1,4100 | 1,3700 | 18.154 | ,00 |
| 07/7/2005 | 1,3700 | -4,86% | 1,4200 | 1,4200 | 1,3500 | 15.477 | ,00 |
| 06/7/2005 | 1,4400 | 0,00% | 1,4200 | 1,4400 | 1,4200 | 2.589 | ,00 |
| 05/7/2005 | 1,4400 | 2,13% | 1,3900 | 1,4400 | 1,3900 | 3.811 | ,00 |
| 04/7/2005 | 1,4100 | -0,70% | 1,4100 | 1,4100 | 1,3800 | 11.650 | ,00 |
| 01/7/2005 | 1,4200 | -4,05% | 1,4500 | 1,4900 | 1,4100 | 12.492 | ,00 |
| 30/6/2005 | 1,4800 | -1,33% | 1,4700 | 1,5000 | 1,4700 | 1.450 | ,00 |
| 29/6/2005 | 1,5000 | 2,74% | 1,4600 | 1,5000 | 1,4600 | 3.340 | ,00 |
| 28/6/2005 | 1,4600 | 1,39% | 1,4300 | 1,4600 | 1,4300 | 3.194 | ,00 |
| 27/6/2005 | 1,4400 | -2,04% | 1,4700 | 1,4700 | 1,4400 | 2.050 | ,00 |
| 24/6/2005 | 1,4700 | 0,00% | 1,4700 | 1,4800 | 1,4700 | 2.801 | ,00 |
| 23/6/2005 | 1,4700 | 0,00% | 1,4800 | 1,4900 | 1,4700 | 3.377 | ,00 |
| 22/6/2005 | 1,4700 | -2,65% | 1,5100 | 1,5100 | 1,4600 | 7.720 | ,00 |
| 21/6/2005 | 1,5100 | -1,31% | 1,5200 | 1,5300 | 1,4700 | 3.160 | ,00 |
| 17/6/2005 | 1,5300 | 1,32% | 1,5000 | 1,5500 | 1,5000 | 13.530 | ,00 |
| 16/6/2005 | 1,5100 | 1,34% | 1,4900 | 1,5400 | 1,4800 | 23.080 | ,00 |
| 15/6/2005 | 1,4900 | 1,36% | 1,4700 | 1,5200 | 1,4700 | 6.885 | ,00 |
| 14/6/2005 | 1,4700 | -2,00% | 1,4800 | 1,4800 | 1,4700 | 6.018 | ,00 |
| 13/6/2005 | 1,5000 | 0,00% | 1,5000 | 1,5500 | 1,5000 | 5.605 | ,00 |
| 10/6/2005 | 1,5000 | -0,66% | 1,5100 | 1,5300 | 1,4900 | 5.513 | ,00 |
| 09/6/2005 | 1,5100 | -2,58% | 1,5500 | 1,5600 | 1,4900 | 18.520 | ,00 |
| 08/6/2005 | 1,5500 | -0,64% | 1,5400 | 1,5600 | 1,5300 | 6.730 | ,00 |
| 07/6/2005 | 1,5600 | -0,64% | 1,5700 | 1,5800 | 1,5300 | 5.461 | ,00 |
| 06/6/2005 | 1,5700 | -1,26% | 1,5800 | 1,6200 | 1,5700 | 14.570 | ,00 |
| 03/6/2005 | 1,5900 | 1,27% | 1,5700 | 1,5900 | 1,5500 | 6.610 | ,00 |
| 02/6/2005 | 1,5700 | 3,29% | 1,5200 | 1,5800 | 1,5200 | 50.730 | ,00 |
| 01/6/2005 | 1,5200 | 4,83% | 1,4500 | 1,5300 | 1,4300 | 34.785 | ,00 |
| 31/5/2005 | 1,4500 | 0,00% | 1,4300 | 1,4600 | 1,4300 | 11.665 | ,00 |
| 30/5/2005 | 1,4500 | 3,57% | 1,4100 | 1,4600 | 1,4000 | 32.530 | ,00 |
| 27/5/2005 | 1,4000 | -0,71% | 1,4000 | 1,4100 | 1,4000 | 7.176 | ,00 |
| 26/5/2005 | 1,4100 | -0,70% | 1,4000 | 1,4300 | 1,4000 | 24.500 | ,00 |
| 25/5/2005 | 1,4200 | 2,16% | 1,3900 | 1,4200 | 1,3800 | 19.500 | ,00 |
| 24/5/2005 | 1,3900 | 0,00% | 1,3800 | 1,4100 | 1,3800 | 15.120 | ,00 |
| 23/5/2005 | 1,3900 | -0,71% | 1,4100 | 1,4200 | 1,3800 | 10.000 | ,00 |
| 20/5/2005 | 1,4000 | 0,00% | 1,3800 | 1,4400 | 1,3800 | 18.610 | ,00 |
| 19/5/2005 | 1,4000 | 0,00% | 1,4000 | 1,4200 | 1,3800 | 30.690 | ,00 |
| 18/5/2005 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,3800 | 4.500 | ,00 |
| 17/5/2005 | 1,4100 | -0,70% | 1,4100 | 1,4200 | 1,4000 | 15.570 | ,00 |
| 16/5/2005 | 1,4200 | -0,70% | 1,4100 | 1,4300 | 1,4100 | 19.336 | ,00 |
| 13/5/2005 | 1,4300 | 0,00% | 1,4300 | 1,4500 | 1,4100 | 11.805 | ,00 |
| 12/5/2005 | 1,4300 | -0,69% | 1,4400 | 1,4600 | 1,4200 | 16.632 | ,00 |
| 11/5/2005 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | 10.120 | ,00 |
| 10/5/2005 | 1,4400 | 0,00% | 1,4200 | 1,4600 | 1,4200 | 11.855 | ,00 |
| 09/5/2005 | 1,4400 | -2,04% | 1,4700 | 1,4700 | 1,4400 | 25.292 | ,00 |
| 06/5/2005 | 1,4700 | -1,34% | 1,4800 | 1,4800 | 1,4700 | 24.820 | ,00 |
| 05/5/2005 | 1,4900 | -1,97% | 1,5400 | 1,5400 | 1,4900 | 14.950 | ,00 |
| 04/5/2005 | 1,5200 | -1,30% | 1,5300 | 1,5300 | 1,5000 | 33.360 | ,00 |
| 03/5/2005 | 1,5400 | -1,28% | 1,5500 | 1,5500 | 1,5300 | 12.870 | ,00 |
| 28/4/2005 | 1,5600 | 1,30% | 1,5400 | 1,5700 | 1,5400 | 19.350 | ,00 |
| 27/4/2005 | 1,5400 | -1,91% | 1,5700 | 1,5700 | 1,5300 | 19.290 | ,00 |
| 26/4/2005 | 1,5700 | -1,88% | 1,5800 | 1,5800 | 1,5500 | 14.800 | ,00 |
| 25/4/2005 | 1,6000 | 1,91% | 1,5700 | 1,6000 | 1,5500 | 16.700 | ,00 |
| 22/4/2005 | 1,5700 | -0,63% | 1,6000 | 1,6200 | 1,5700 | 14.380 | ,00 |
| 21/4/2005 | 1,5800 | -2,47% | 1,6200 | 1,6200 | 1,5800 | 10.743 | ,00 |
| 20/4/2005 | 1,6200 | 1,25% | 1,6000 | 1,6400 | 1,5900 | 15.420 | ,00 |
| 19/4/2005 | 1,6000 | -1,84% | 1,6200 | 1,6300 | 1,6000 | 25.620 | ,00 |
| 18/4/2005 | 1,6300 | -2,40% | 1,6600 | 1,6600 | 1,6200 | 16.285 | ,00 |
| 15/4/2005 | 1,6700 | 0,00% | 1,6700 | 1,6800 | 1,6600 | 18.190 | ,00 |
| 14/4/2005 | 1,6700 | -1,18% | 1,7100 | 1,7100 | 1,6600 | 20.589 | ,00 |
| 13/4/2005 | 1,6900 | -2,31% | 1,7500 | 1,7500 | 1,6900 | 15.500 | ,00 |
| 12/4/2005 | 1,7300 | 1,17% | 1,7000 | 1,7500 | 1,7000 | 19.230 | ,00 |
| 11/4/2005 | 1,7100 | -0,58% | 1,7000 | 1,7200 | 1,7000 | 15.290 | ,00 |
| 08/4/2005 | 1,7200 | 0,00% | 1,7400 | 1,7400 | 1,7100 | 3.410 | ,00 |
| 07/4/2005 | 1,7200 | -0,58% | 1,7300 | 1,7300 | 1,7200 | 7.775 | ,00 |
| 06/4/2005 | 1,7300 | 0,00% | 1,7400 | 1,7500 | 1,7300 | 8.615 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7350 | 6,52 % | 0,0450 | 3.308 |
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| MTLN | 44,2000 | 3,76 % | 1,6000 | 275.302 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 46.158 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 131.933 |
| ΙΛΥΔΑ | 5,6400 | 2,17 % | 0,1200 | 19.185 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 0,0350 | 47.484 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6950 | -5,00 % | -0,4050 | 100.605.057 |
| ΠΕΙΡ | 6,6900 | -2,02 % | -0,1380 | 22.994.161 |
| ΕΥΡΩΒ | 3,2960 | -1,41 % | -0,0470 | 15.099.728 |
| ΕΤΕ | 12,7150 | 0,28 % | 0,0350 | 15.065.358 |
| MTLN | 44,2000 | 3,76 % | 1,6000 | 12.027.504 |
| ΑΛΦΑ | 3,4580 | -0,49 % | -0,0170 | 10.682.041 |
| ΜΠΕΛΑ | 27,6000 | 0,29 % | 0,0800 | 6.469.176 |
| ΟΠΑΠ | 18,2200 | 0,61 % | 0,1100 | 3.360.821 |
| BOCHGR | 7,9600 | -1,73 % | -0,1400 | 2.667.761 |
| ΔΕΗ | 15,1700 | -0,20 % | -0,0300 | 2.570.707 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6950 | -5,00 % | 13.287.798 | 100,61εκ. |
| ΕΥΡΩΒ | 3,2960 | -1,41 % | 4.617.104 | 15,10εκ. |
| ΠΕΙΡ | 6,6900 | -2,02 % | 3.441.827 | 22,99εκ. |
| ΑΛΦΑ | 3,4580 | -0,49 % | 3.120.239 | 10,68εκ. |
| ΙΝΛΟΤ | 1,1120 | -1,07 % | 1.272.094 | 1,42εκ. |
| ΕΤΕ | 12,7150 | 0,28 % | 1.192.388 | 15,07εκ. |
| CREDIA | 1,4560 | -0,41 % | 340.764 | 493,8χιλ. |
| BOCHGR | 7,9600 | -1,73 % | 334.505 | 2,67εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| MTLN | 44,2000 | 3,76 % | 275.302 | 12,03εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6950 | -5,00 % | 13.287.798 | 4,35 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 46.158 | 0,44 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 0,43 % |
| ΒΙΟΣΚ | 3,2000 | 1,27 % | 67.582 | 0,39 % |
| ΣΠΙ | 0,6020 | -0,33 % | 33.045 | 0,31 % |
| ΕΚΤΕΡ | 3,1000 | 1,31 % | 76.469 | 0,28 % |
| ΠΕΙΡ | 6,6900 | -2,02 % | 3.441.827 | 0,28 % |
| ONYX | 2,2500 | -3,02 % | 166.582 | 0,24 % |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 47.484 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7350 | 6,52 % | 3.308 | 7,25 % |
| ΙΑΤΡ | 1,8400 | -3,16 % | 17.797 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,4000 | -1,72 % | 86.500 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 1.746 | 5,42 % |
| ΑΤΕΚ | 1,6600 | -0,60 % | 1.495 | 4,79 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 4,64 % |
| ΕΥΡΩΒ | 3,2960 | -1,41 % | 4.617.104 | 4,49 % |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | 2.977 | 4,44 % |
| ΠΕΙΡ | 6,6900 | -2,02 % | 3.441.827 | 4,42 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|