| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)
3,9300 €
0,0100 (0,26%)
- Άνοιγμα 0,0000
- Υψηλό 4,0000
- Χαμηλό 3,9000
- Όγκος 6.487
- Τζίρος 25.553 €
- Πράξεις 27
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/4/2006 | 5,3400 | 2,69% | 5,2600 | 5,3400 | 5,2600 | 11.380 | ,00 |
| 25/4/2006 | 5,2000 | -2,26% | 5,2400 | 5,2400 | 5,1800 | 6.498 | ,00 |
| 20/4/2006 | 5,3200 | 0,00% | 5,3200 | 5,3800 | 5,2800 | 5.242 | ,00 |
| 19/4/2006 | 5,3200 | 0,00% | 5,4000 | 5,4000 | 5,3000 | 8.277 | ,00 |
| 18/4/2006 | 5,3200 | -2,92% | 5,2800 | 5,3800 | 5,2800 | 11.504 | ,00 |
| 13/4/2006 | 5,4800 | 0,00% | 5,4800 | 5,5000 | 5,4000 | 15.208 | ,00 |
| 12/4/2006 | 5,4800 | -2,14% | 5,5600 | 5,6000 | 5,4400 | 20.710 | ,00 |
| 11/4/2006 | 5,6000 | -1,06% | 5,6200 | 5,6200 | 5,5200 | 23.837 | ,00 |
| 10/4/2006 | 5,6600 | 1,07% | 5,6400 | 5,7000 | 5,6000 | 39.046 | ,00 |
| 07/4/2006 | 5,6000 | 3,70% | 5,4800 | 5,6200 | 5,4200 | 101.457 | ,00 |
| 06/4/2006 | 5,4000 | 1,89% | 5,4200 | 5,4800 | 5,3600 | 63.398 | ,00 |
| 05/4/2006 | 5,3000 | 0,38% | 5,3000 | 5,3400 | 5,2400 | 30.035 | ,00 |
| 04/4/2006 | 5,2800 | -1,49% | 5,3600 | 5,4600 | 5,2200 | 52.846 | ,00 |
| 03/4/2006 | 5,3600 | 5,93% | 5,1400 | 5,3600 | 5,1400 | 78.491 | ,00 |
| 31/3/2006 | 5,0600 | 0,00% | 4,9600 | 5,1400 | 4,9200 | 5.838 | ,00 |
| 30/3/2006 | 5,0600 | 3,27% | 4,9400 | 5,0600 | 4,9000 | 3.725 | ,00 |
| 29/3/2006 | 4,9000 | -0,41% | 4,8400 | 4,9200 | 4,8400 | 3.086 | ,00 |
| 28/3/2006 | 4,9200 | -1,20% | 4,9200 | 4,9200 | 4,8600 | 5.620 | ,00 |
| 27/3/2006 | 4,9800 | 0,40% | 4,9200 | 5,0400 | 4,9200 | 4.055 | ,00 |
| 24/3/2006 | 4,9600 | 0,40% | 4,9800 | 4,9800 | 4,9400 | 3.892 | ,00 |
| 23/3/2006 | 4,9400 | -0,40% | 5,0400 | 5,0400 | 4,9400 | 5.000 | ,00 |
| 22/3/2006 | 4,9600 | -1,98% | 5,0600 | 5,0600 | 4,9600 | 6.699 | ,00 |
| 21/3/2006 | 5,0600 | 0,00% | 5,0600 | 5,1200 | 5,0400 | 14.000 | ,00 |
| 20/3/2006 | 5,0600 | 2,43% | 4,9800 | 5,0800 | 4,9600 | 24.098 | ,00 |
| 17/3/2006 | 4,9400 | 0,82% | 4,9000 | 4,9800 | 4,9000 | 10.480 | ,00 |
| 16/3/2006 | 4,9000 | 0,82% | 4,8800 | 4,9200 | 4,8800 | 9.350 | ,00 |
| 15/3/2006 | 4,8600 | 0,41% | 4,8400 | 4,9200 | 4,8400 | 4.390 | ,00 |
| 14/3/2006 | 4,8400 | -2,42% | 4,9000 | 4,9000 | 4,8200 | 4.050 | ,00 |
| 13/3/2006 | 4,9600 | 2,48% | 4,8400 | 4,9600 | 4,8400 | 6.445 | ,00 |
| 10/3/2006 | 4,8400 | -0,82% | 4,8000 | 4,9000 | 4,8000 | 7.075 | ,00 |
| 09/3/2006 | 4,8800 | 2,09% | 4,9000 | 4,9400 | 4,8200 | 10.680 | ,00 |
| 08/3/2006 | 4,7800 | 2,58% | 4,6000 | 4,8000 | 4,4200 | 27.293 | ,00 |
| 07/3/2006 | 4,6600 | -6,05% | 4,8200 | 4,8600 | 4,6000 | 22.335 | ,00 |
| 03/3/2006 | 4,9600 | -0,80% | 4,9400 | 5,0000 | 4,9000 | 9.024 | ,00 |
| 02/3/2006 | 5,0000 | -1,57% | 5,0800 | 5,1200 | 4,9000 | 23.537 | ,00 |
| 01/3/2006 | 5,0800 | -1,17% | 5,1800 | 5,2000 | 5,0600 | 26.609 | ,00 |
| 28/2/2006 | 5,1400 | -1,15% | 5,1600 | 5,2200 | 5,1200 | 20.086 | ,00 |
| 27/2/2006 | 5,2000 | -1,89% | 5,2400 | 5,2800 | 5,1800 | 18.360 | ,00 |
| 24/2/2006 | 5,3000 | -0,38% | 5,3200 | 5,3600 | 5,2800 | 7.638 | ,00 |
| 23/2/2006 | 5,3200 | 0,00% | 5,3200 | 5,4000 | 5,3000 | 17.687 | ,00 |
| 22/2/2006 | 5,3200 | 0,00% | 5,3600 | 5,4400 | 5,3200 | 11.807 | ,00 |
| 21/2/2006 | 5,3200 | -1,12% | 5,3800 | 5,4200 | 5,3000 | 17.300 | ,00 |
| 20/2/2006 | 5,3800 | 1,51% | 5,3600 | 5,4200 | 5,3200 | 16.686 | ,00 |
| 17/2/2006 | 5,3000 | 1,92% | 5,2400 | 5,3000 | 5,2400 | 13.650 | ,00 |
| 16/2/2006 | 5,2000 | 0,39% | 5,2000 | 5,2800 | 5,1600 | 12.612 | ,00 |
| 15/2/2006 | 5,1800 | -1,52% | 5,2600 | 5,3000 | 5,1800 | 27.701 | ,00 |
| 14/2/2006 | 5,2600 | -1,87% | 5,3200 | 5,3400 | 5,2600 | 17.160 | ,00 |
| 13/2/2006 | 5,3600 | -1,83% | 5,4600 | 5,4600 | 5,3400 | 10.330 | ,00 |
| 10/2/2006 | 5,4600 | 0,74% | 5,4600 | 5,5000 | 5,3600 | 19.321 | ,00 |
| 09/2/2006 | 5,4200 | 0,74% | 5,4200 | 5,4400 | 5,3400 | 20.360 | ,00 |
| 08/2/2006 | 5,3800 | 0,00% | 5,4200 | 5,4600 | 5,3400 | 33.561 | ,00 |
| 07/2/2006 | 5,3800 | 0,00% | 5,4400 | 5,4800 | 5,3600 | 32.979 | ,00 |
| 06/2/2006 | 5,3800 | 1,89% | 5,3400 | 5,3800 | 5,2800 | 25.166 | ,00 |
| 03/2/2006 | 5,2800 | -1,12% | 5,3000 | 5,3800 | 5,2600 | 9.653 | ,00 |
| 02/2/2006 | 5,3400 | 3,09% | 5,3000 | 5,3800 | 5,2800 | 40.896 | ,00 |
| 01/2/2006 | 5,1800 | 0,39% | 5,2200 | 5,2200 | 5,1000 | 23.897 | ,00 |
| 31/1/2006 | 5,1600 | -0,39% | 5,2200 | 5,2400 | 5,1200 | 25.529 | ,00 |
| 30/1/2006 | 5,1800 | 0,00% | 5,1800 | 5,2200 | 5,1600 | 15.573 | ,00 |
| 27/1/2006 | 5,1800 | -2,26% | 5,2400 | 5,3000 | 5,1000 | 32.966 | ,00 |
| 26/1/2006 | 5,3000 | -1,85% | 5,3600 | 5,4000 | 5,2800 | 20.201 | ,00 |
| 25/1/2006 | 5,4000 | -1,82% | 5,5000 | 5,5000 | 5,3600 | 21.360 | ,00 |
| 24/1/2006 | 5,5000 | 1,85% | 5,4800 | 5,5600 | 5,4400 | 27.442 | ,00 |
| 23/1/2006 | 5,4000 | -2,17% | 5,5200 | 5,5200 | 5,4000 | 9.780 | ,00 |
| 20/1/2006 | 5,5200 | 0,00% | 5,5400 | 5,6000 | 5,4000 | 25.150 | ,00 |
| 19/1/2006 | 5,5200 | 1,85% | 5,4400 | 5,6200 | 5,4400 | 32.118 | ,00 |
| 18/1/2006 | 5,4200 | -2,17% | 5,5000 | 5,5000 | 5,4000 | 37.371 | ,00 |
| 17/1/2006 | 5,5400 | -1,07% | 5,6000 | 5,7600 | 5,5000 | 81.398 | ,00 |
| 16/1/2006 | 5,6000 | 4,87% | 5,5400 | 5,6800 | 5,5000 | 124.334 | ,00 |
| 13/1/2006 | 5,3400 | 1,91% | 5,3000 | 5,4000 | 5,3000 | 33.287 | ,00 |
| 12/1/2006 | 5,2400 | 1,95% | 5,1800 | 5,2800 | 5,1800 | 40.930 | ,00 |
| 11/1/2006 | 5,1400 | 0,39% | 5,1400 | 5,2400 | 5,1200 | 24.053 | ,00 |
| 10/1/2006 | 5,1200 | 0,39% | 5,1000 | 5,1400 | 5,0400 | 11.750 | ,00 |
| 09/1/2006 | 5,1000 | -0,39% | 5,1800 | 5,2200 | 5,0400 | 41.370 | ,00 |
| 05/1/2006 | 5,1200 | 0,39% | 5,1000 | 5,1600 | 5,0600 | 18.530 | ,00 |
| 04/1/2006 | 5,1000 | 2,00% | 5,0200 | 5,1000 | 5,0200 | 23.716 | ,00 |
| 03/1/2006 | 5,0000 | 0,81% | 5,0200 | 5,0800 | 4,9600 | 45.184 | ,00 |
| 02/1/2006 | 4,9600 | 2,06% | 4,8600 | 4,9800 | 4,8400 | 9.914 | ,00 |
| 30/12/2005 | 4,8600 | -0,82% | 4,9000 | 4,9000 | 4,8600 | 7.090 | ,00 |
| 29/12/2005 | 4,9000 | -1,61% | 5,0000 | 5,0400 | 4,9000 | 27.576 | ,00 |
| 28/12/2005 | 4,9800 | 2,47% | 4,9000 | 4,9800 | 4,8800 | 17.897 | ,00 |
| 27/12/2005 | 4,8600 | 0,41% | 4,9600 | 4,9800 | 4,8600 | 12.970 | ,00 |
| 23/12/2005 | 4,8400 | -1,22% | 4,9000 | 4,9000 | 4,8200 | 8.870 | ,00 |
| 22/12/2005 | 4,9000 | 0,00% | 4,9200 | 4,9200 | 4,8400 | 7.575 | ,00 |
| 21/12/2005 | 4,9000 | 0,82% | 4,8800 | 4,9400 | 4,8600 | 12.794 | ,00 |
| 20/12/2005 | 4,8600 | -0,82% | 4,9200 | 4,9400 | 4,8400 | 17.900 | ,00 |
| 19/12/2005 | 4,9000 | -0,41% | 4,9200 | 4,9600 | 4,7600 | 10.760 | ,00 |
| 16/12/2005 | 4,9200 | 0,41% | 4,9400 | 4,9600 | 4,8600 | 6.371 | ,00 |
| 15/12/2005 | 4,9000 | 2,08% | 4,8000 | 4,9000 | 4,8000 | 8.534 | ,00 |
| 14/12/2005 | 4,8000 | 1,69% | 4,7200 | 4,8000 | 4,7200 | 6.195 | ,00 |
| 13/12/2005 | 4,7200 | -1,26% | 4,7000 | 4,7400 | 4,7000 | 4.225 | ,00 |
| 12/12/2005 | 4,7800 | -0,42% | 4,8000 | 4,8600 | 4,7800 | 5.001 | ,00 |
| 09/12/2005 | 4,8000 | 0,84% | 4,7400 | 4,8600 | 4,7400 | 4.950 | ,00 |
| 08/12/2005 | 4,7600 | 0,00% | 4,7600 | 4,7800 | 4,7400 | 4.355 | ,00 |
| 07/12/2005 | 4,7600 | 0,00% | 4,7600 | 4,8200 | 4,7400 | 8.149 | ,00 |
| 06/12/2005 | 4,7600 | -1,65% | 4,8000 | 4,8200 | 4,7600 | 6.770 | ,00 |
| 05/12/2005 | 4,8400 | -0,41% | 4,8600 | 4,8600 | 4,8400 | 2.220 | ,00 |
| 02/12/2005 | 4,8600 | -0,82% | 4,8200 | 4,9000 | 4,8000 | 7.294 | ,00 |
| 01/12/2005 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,8400 | 2.920 | ,00 |
| 30/11/2005 | 4,9000 | -0,81% | 4,9000 | 4,9200 | 4,8000 | 9.640 | ,00 |
| 29/11/2005 | 4,9400 | -0,80% | 4,9800 | 4,9800 | 4,9400 | 1.968 | ,00 |
| 28/11/2005 | 4,9800 | 0,40% | 5,0600 | 5,0600 | 4,9400 | 3.186 | ,00 |
| 25/11/2005 | 4,9600 | -1,59% | 4,9800 | 5,0600 | 4,9000 | 13.440 | ,00 |
| 24/11/2005 | 5,0400 | 0,80% | 5,0000 | 5,0600 | 5,0000 | 7.085 | ,00 |
| 23/11/2005 | 5,0000 | -1,57% | 5,0400 | 5,0800 | 4,9200 | 8.050 | ,00 |
| 22/11/2005 | 5,0800 | -0,78% | 5,1200 | 5,2000 | 5,0600 | 6.000 | ,00 |
| 21/11/2005 | 5,1200 | 1,19% | 5,0600 | 5,1200 | 5,0000 | 3.620 | ,00 |
| 18/11/2005 | 5,0600 | -0,78% | 5,1800 | 5,2000 | 5,0400 | 21.520 | ,00 |
| 17/11/2005 | 5,1000 | 0,00% | 5,1000 | 5,1200 | 5,0800 | 5.630 | ,00 |
| 16/11/2005 | 5,1000 | 1,19% | 5,0600 | 5,1000 | 5,0400 | 6.930 | ,00 |
| 15/11/2005 | 5,0400 | -2,70% | 5,1400 | 5,1600 | 5,0400 | 11.309 | ,00 |
| 14/11/2005 | 5,1800 | 4,44% | 4,9800 | 5,2000 | 4,9800 | 134.830 | ,00 |
| 11/11/2005 | 4,9600 | 1,22% | 5,0000 | 5,0200 | 4,9600 | 8.080 | ,00 |
| 10/11/2005 | 4,9000 | -2,78% | 5,1000 | 5,1000 | 4,8800 | 19.070 | ,00 |
| 09/11/2005 | 5,0400 | -1,95% | 5,1000 | 5,1000 | 5,0400 | 7.330 | ,00 |
| 08/11/2005 | 5,1400 | 0,78% | 5,1200 | 5,1600 | 5,1000 | 6.760 | ,00 |
| 07/11/2005 | 5,1000 | -2,67% | 5,2000 | 5,2600 | 5,0400 | 18.750 | ,00 |
| 04/11/2005 | 5,2400 | 0,38% | 5,1600 | 5,2600 | 5,1600 | 13.220 | ,00 |
| 03/11/2005 | 5,2200 | 1,56% | 5,2200 | 5,2400 | 5,1400 | 10.580 | ,00 |
| 02/11/2005 | 5,1400 | 1,18% | 5,1400 | 5,2800 | 5,1000 | 17.700 | ,00 |
| 01/11/2005 | 5,0800 | 1,20% | 5,0400 | 5,1200 | 5,0400 | 9.573 | ,00 |
| 31/10/2005 | 5,0200 | -0,40% | 5,0200 | 5,1400 | 5,0200 | 9.730 | ,00 |
| 27/10/2005 | 5,0400 | 0,00% | 5,0400 | 5,1000 | 5,0400 | 4.060 | ,00 |
| 26/10/2005 | 5,0400 | -1,56% | 5,1200 | 5,1400 | 5,0200 | 9.750 | ,00 |
| 25/10/2005 | 5,1200 | -0,39% | 5,1400 | 5,2000 | 5,1000 | 18.279 | ,00 |
| 24/10/2005 | 5,1400 | 0,78% | 5,1000 | 5,2200 | 5,0600 | 15.090 | ,00 |
| 21/10/2005 | 5,1000 | -0,78% | 5,1600 | 5,1600 | 5,1000 | 9.205 | ,00 |
| 20/10/2005 | 5,1400 | -1,91% | 5,2400 | 5,2400 | 5,1400 | 12.440 | ,00 |
| 19/10/2005 | 5,2400 | 1,55% | 5,1400 | 5,2800 | 5,0800 | 27.550 | ,00 |
| 18/10/2005 | 5,1600 | 0,78% | 5,2400 | 5,2400 | 5,1400 | 14.795 | ,00 |
| 17/10/2005 | 5,1200 | -0,78% | 5,2200 | 5,2200 | 5,1000 | 24.190 | ,00 |
| 14/10/2005 | 5,1600 | 0,00% | 5,1600 | 5,1800 | 5,1000 | 5.940 | ,00 |
| 13/10/2005 | 5,1600 | -1,53% | 5,2800 | 5,3000 | 5,1400 | 12.430 | ,00 |
| 12/10/2005 | 5,2400 | -0,38% | 5,2800 | 5,3200 | 5,2000 | 20.390 | ,00 |
| 11/10/2005 | 5,2600 | 0,00% | 5,2800 | 5,3600 | 5,2600 | 28.044 | ,00 |
| 10/10/2005 | 5,2600 | 0,00% | 5,3200 | 5,3400 | 5,2400 | 21.900 | ,00 |
| 07/10/2005 | 5,2600 | -0,38% | 5,3200 | 5,3400 | 5,2400 | 16.030 | ,00 |
| 06/10/2005 | 5,2800 | -0,38% | 5,2600 | 5,3600 | 5,2600 | 19.040 | ,00 |
| 05/10/2005 | 5,3000 | 0,00% | 5,2800 | 5,4200 | 5,2800 | 42.290 | ,00 |
| 04/10/2005 | 5,3000 | -0,38% | 5,4000 | 5,4000 | 5,2600 | 53.390 | ,00 |
| 03/10/2005 | 5,3200 | -0,37% | 5,4000 | 5,4400 | 5,3000 | 49.046 | ,00 |
| 30/9/2005 | 5,3400 | -1,48% | 5,4800 | 5,5000 | 5,3200 | 49.993 | ,00 |
| 29/9/2005 | 5,4200 | 0,00% | 5,4600 | 5,6600 | 5,3800 | 446.441 | ,00 |
| 28/9/2005 | 5,4200 | -1,09% | 5,5200 | 5,5400 | 5,3600 | 16.081 | ,00 |
| 27/9/2005 | 5,4800 | 3,01% | 5,3600 | 5,4800 | 5,3200 | 32.680 | ,00 |
| 26/9/2005 | 5,3200 | 1,53% | 5,2800 | 5,4600 | 5,2800 | 30.530 | ,00 |
| 23/9/2005 | 5,2400 | -0,38% | 5,2600 | 5,3000 | 5,1800 | 22.444 | ,00 |
| 22/9/2005 | 5,2600 | 1,54% | 5,1200 | 5,2600 | 5,0600 | 19.844 | ,00 |
| 21/9/2005 | 5,1800 | -0,77% | 5,1800 | 5,2000 | 5,1200 | 6.830 | ,00 |
| 20/9/2005 | 5,2200 | -0,76% | 5,2600 | 5,2800 | 5,2200 | 18.340 | ,00 |
| 19/9/2005 | 5,2600 | -0,75% | 5,2400 | 5,3200 | 5,2400 | 12.930 | ,00 |
| 16/9/2005 | 5,3000 | -0,38% | 5,3200 | 5,3400 | 5,2800 | 10.492 | ,00 |
| 15/9/2005 | 5,3200 | 0,00% | 5,3400 | 5,3400 | 5,3000 | 12.350 | ,00 |
| 14/9/2005 | 5,3200 | 0,76% | 5,2800 | 5,4000 | 5,2800 | 22.050 | ,00 |
| 13/9/2005 | 5,2800 | -0,38% | 5,3000 | 5,3400 | 5,2400 | 26.490 | ,00 |
| 12/9/2005 | 5,3000 | -0,75% | 5,3200 | 5,3600 | 5,2600 | 12.701 | ,00 |
| 09/9/2005 | 5,3400 | -0,74% | 5,3600 | 5,3800 | 5,2400 | 11.300 | ,00 |
| 08/9/2005 | 5,3800 | 0,00% | 5,4000 | 5,4200 | 5,3000 | 8.662 | ,00 |
| 07/9/2005 | 5,3800 | 0,00% | 5,4200 | 5,4200 | 5,3000 | 23.260 | ,00 |
| 06/9/2005 | 5,3800 | -0,74% | 5,3600 | 5,4600 | 5,2800 | 20.870 | ,00 |
| 05/9/2005 | 5,4200 | 0,37% | 5,4000 | 5,4600 | 5,3600 | 21.150 | ,00 |
| 02/9/2005 | 5,4000 | 0,00% | 5,4000 | 5,4400 | 5,3000 | 15.770 | ,00 |
| 01/9/2005 | 5,4000 | 4,65% | 5,1600 | 5,4200 | 5,1400 | 76.193 | ,00 |
| 31/8/2005 | 5,1600 | 1,18% | 5,3000 | 5,3000 | 5,1000 | 10.810 | ,00 |
| 30/8/2005 | 5,1000 | 1,19% | 5,0800 | 5,1800 | 5,0600 | 7.000 | ,00 |
| 29/8/2005 | 5,0400 | -1,95% | 5,0800 | 5,1400 | 5,0000 | 24.220 | ,00 |
| 26/8/2005 | 5,1400 | -1,15% | 5,2200 | 5,2800 | 5,1400 | 12.236 | ,00 |
| 25/8/2005 | 5,2000 | -1,52% | 5,2000 | 5,2600 | 5,1200 | 16.840 | ,00 |
| 24/8/2005 | 5,2800 | -1,12% | 5,3000 | 5,3000 | 5,2000 | 13.502 | ,00 |
| 23/8/2005 | 5,3400 | -1,11% | 5,4000 | 5,4400 | 5,2800 | 26.314 | ,00 |
| 22/8/2005 | 5,4000 | 1,50% | 5,4000 | 5,4600 | 5,3600 | 29.127 | ,00 |
| 19/8/2005 | 5,3200 | -0,75% | 5,3600 | 5,4600 | 5,3000 | 23.410 | ,00 |
| 18/8/2005 | 5,3600 | 1,90% | 5,2600 | 5,4400 | 5,2600 | 20.060 | ,00 |
| 17/8/2005 | 5,2600 | -0,38% | 5,2600 | 5,3000 | 5,2400 | 13.336 | ,00 |
| 16/8/2005 | 5,2800 | -1,86% | 5,3400 | 5,3800 | 5,2600 | 24.120 | ,00 |
| 12/8/2005 | 5,3800 | -1,82% | 5,4200 | 5,5000 | 5,3400 | 21.140 | ,00 |
| 11/8/2005 | 5,4800 | 0,37% | 5,5600 | 5,5800 | 5,4000 | 21.630 | ,00 |
| 10/8/2005 | 5,4600 | 0,74% | 5,4600 | 5,5200 | 5,4400 | 21.396 | ,00 |
| 09/8/2005 | 5,4200 | -2,52% | 5,5600 | 5,5600 | 5,4000 | 47.100 | ,00 |
| 08/8/2005 | 5,5600 | -0,71% | 5,7000 | 5,7000 | 5,5400 | 18.670 | ,00 |
| 05/8/2005 | 5,6000 | -1,41% | 5,5400 | 5,7000 | 5,5400 | 25.543 | ,00 |
| 04/8/2005 | 5,6800 | 4,03% | 5,5400 | 5,7200 | 5,5200 | 104.990 | ,00 |
| 03/8/2005 | 5,4600 | 3,80% | 5,2400 | 5,5000 | 5,2000 | 54.019 | ,00 |
| 02/8/2005 | 5,2600 | -0,75% | 5,2600 | 5,3600 | 5,2400 | 16.710 | ,00 |
| 01/8/2005 | 5,3000 | -2,57% | 5,4800 | 5,5400 | 5,2200 | 22.660 | ,00 |
| 29/7/2005 | 5,4400 | 0,00% | 5,4000 | 5,5200 | 5,2800 | 77.411 | ,00 |
| 28/7/2005 | 5,4400 | 1,12% | 5,4200 | 5,5000 | 5,3400 | 80.214 | ,00 |
| 27/7/2005 | 5,3800 | 2,28% | 5,2400 | 5,4000 | 5,2000 | 58.574 | ,00 |
| 26/7/2005 | 5,2600 | 2,33% | 5,2200 | 5,2800 | 5,1800 | 54.090 | ,00 |
| 25/7/2005 | 5,1400 | 7,08% | 4,8600 | 5,1800 | 4,8600 | 78.670 | ,00 |
| 22/7/2005 | 4,8000 | 1,27% | 4,7800 | 4,8000 | 4,7400 | 9.550 | ,00 |
| 21/7/2005 | 4,7400 | -0,42% | 4,8400 | 4,8400 | 4,7200 | 11.156 | ,00 |
| 20/7/2005 | 4,7600 | -0,42% | 4,7800 | 4,8600 | 4,7000 | 26.950 | ,00 |
| 19/7/2005 | 4,7800 | 2,58% | 4,6200 | 4,8000 | 4,6200 | 51.765 | ,00 |
| 18/7/2005 | 4,6600 | -0,85% | 4,7000 | 4,7600 | 4,6400 | 10.455 | ,00 |
| 15/7/2005 | 4,7000 | 1,29% | 4,6800 | 4,8000 | 4,6400 | 15.970 | ,00 |
| 14/7/2005 | 4,6400 | 1,75% | 4,6400 | 4,8000 | 4,5600 | 54.020 | ,00 |
| 13/7/2005 | 4,5600 | 1,33% | 4,5000 | 4,5600 | 4,4600 | 18.040 | ,00 |
| 12/7/2005 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,4200 | 9.570 | ,00 |
| 11/7/2005 | 4,5000 | 0,00% | 4,5000 | 4,5800 | 4,5000 | 10.185 | ,00 |
| 08/7/2005 | 4,5000 | 3,69% | 4,3600 | 4,5000 | 4,3600 | 11.710 | ,00 |
| 07/7/2005 | 4,3400 | -3,13% | 4,4200 | 4,4600 | 4,3200 | 18.040 | ,00 |
| 06/7/2005 | 4,4800 | -1,32% | 4,5200 | 4,5400 | 4,4200 | 8.886 | ,00 |
| 05/7/2005 | 4,5400 | 0,89% | 4,4600 | 4,5600 | 4,4000 | 9.230 | ,00 |
| 04/7/2005 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,4000 | 1.850 | ,00 |
| 01/7/2005 | 4,5000 | -2,17% | 4,5400 | 4,5800 | 4,5000 | 4.518 | ,00 |
| 30/6/2005 | 4,6000 | 0,88% | 4,5600 | 4,6000 | 4,5400 | 3.649 | ,00 |
| 29/6/2005 | 4,5600 | -0,44% | 4,5200 | 4,6200 | 4,5200 | 4.630 | ,00 |
| 28/6/2005 | 4,5800 | 0,00% | 4,5200 | 4,6200 | 4,5200 | 7.920 | ,00 |
| 27/6/2005 | 4,5800 | 2,23% | 4,5000 | 4,5800 | 4,5000 | 5.055 | ,00 |
| 24/6/2005 | 4,4800 | -1,32% | 4,5000 | 4,5200 | 4,4600 | 10.320 | ,00 |
| 23/6/2005 | 4,5400 | -1,30% | 4,5000 | 4,6000 | 4,5000 | 20.230 | ,00 |
| 22/6/2005 | 4,6000 | -1,29% | 4,6400 | 4,6600 | 4,5400 | 12.200 | ,00 |
| 21/6/2005 | 4,6600 | -0,43% | 4,7000 | 4,7000 | 4,6000 | 10.810 | ,00 |
| 17/6/2005 | 4,6800 | -0,43% | 4,6000 | 4,7400 | 4,6000 | 1.513 | ,00 |
| 16/6/2005 | 4,7000 | 0,43% | 4,6800 | 4,7400 | 4,6800 | 5.380 | ,00 |
| 15/6/2005 | 4,6800 | 1,74% | 4,6000 | 4,6800 | 4,5600 | 13.223 | ,00 |
| 14/6/2005 | 4,6000 | -2,13% | 4,6200 | 4,6400 | 4,5800 | 2.270 | ,00 |
| 13/6/2005 | 4,7000 | -0,84% | 4,7400 | 4,7400 | 4,6400 | 5.500 | ,00 |
| 10/6/2005 | 4,7400 | -0,84% | 4,7600 | 4,8200 | 4,6600 | 9.250 | ,00 |
| 09/6/2005 | 4,7800 | 1,27% | 4,7200 | 4,8800 | 4,7200 | 35.230 | ,00 |
| 08/6/2005 | 4,7200 | 1,29% | 4,5600 | 4,7200 | 4,5600 | 23.583 | ,00 |
| 07/6/2005 | 4,6600 | 0,43% | 4,6800 | 4,7000 | 4,5600 | 8.443 | ,00 |
| 06/6/2005 | 4,6400 | 1,31% | 4,6200 | 4,7000 | 4,6000 | 22.187 | ,00 |
| 03/6/2005 | 4,5800 | 1,33% | 4,5000 | 4,6800 | 4,4200 | 22.650 | ,00 |
| 02/6/2005 | 4,5200 | 0,44% | 4,5400 | 4,5600 | 4,4800 | 7.080 | ,00 |
| 01/6/2005 | 4,5000 | 0,45% | 4,4800 | 4,7200 | 4,4800 | 5.200 | ,00 |
| 31/5/2005 | 4,4800 | -1,32% | 4,5200 | 4,5200 | 4,4800 | 3.300 | ,00 |
| 30/5/2005 | 4,5400 | 2,25% | 4,4400 | 4,6000 | 4,4200 | 4.690 | ,00 |
| 27/5/2005 | 4,4400 | -3,48% | 4,6400 | 4,6400 | 4,4400 | 5.030 | ,00 |
| 26/5/2005 | 4,6000 | 4,55% | 4,4200 | 4,7200 | 4,4200 | 11.060 | ,00 |
| 25/5/2005 | 4,4000 | -0,90% | 4,3400 | 4,4400 | 4,3400 | 3.352 | ,00 |
| 24/5/2005 | 4,4400 | 0,91% | 4,3800 | 4,4600 | 4,2800 | 15.272 | ,00 |
| 23/5/2005 | 4,4000 | -1,79% | 4,4600 | 4,4600 | 4,4000 | 2.120 | ,00 |
| 20/5/2005 | 4,4800 | 1,36% | 4,4000 | 4,4800 | 4,3600 | 8.770 | ,00 |
| 19/5/2005 | 4,4200 | 1,84% | 4,3200 | 4,4200 | 4,3000 | 7.650 | ,00 |
| 18/5/2005 | 4,3400 | -1,81% | 4,4200 | 4,4200 | 4,3000 | 8.080 | ,00 |
| 17/5/2005 | 4,4200 | -1,78% | 4,4400 | 4,4600 | 4,4200 | 4.100 | ,00 |
| 16/5/2005 | 4,5000 | 0,45% | 4,5400 | 4,6000 | 4,4400 | 1.360 | ,00 |
| 13/5/2005 | 4,4800 | -1,32% | 4,5000 | 4,5000 | 4,4400 | 7.820 | ,00 |
| 12/5/2005 | 4,5400 | 1,34% | 4,5000 | 4,5400 | 4,5000 | 2.700 | ,00 |
| 11/5/2005 | 4,4800 | 0,45% | 4,4200 | 4,4800 | 4,4200 | 2.670 | ,00 |
| 10/5/2005 | 4,4600 | 0,00% | 4,4800 | 4,5000 | 4,4400 | 5.210 | ,00 |
| 09/5/2005 | 4,4600 | -1,76% | 4,5200 | 4,5400 | 4,4400 | 4.080 | ,00 |
| 06/5/2005 | 4,5400 | -0,87% | 4,5600 | 4,6000 | 4,4800 | 7.560 | ,00 |
| 05/5/2005 | 4,5800 | 0,00% | 4,5800 | 4,6200 | 4,5800 | 1.320 | ,00 |
| 04/5/2005 | 4,5800 | -2,55% | 4,6000 | 4,6200 | 4,5600 | 3.300 | ,00 |
| 03/5/2005 | 4,7000 | 0,86% | 4,6000 | 4,7000 | 4,6000 | 870 | ,00 |
| 28/4/2005 | 4,6600 | 1,75% | 4,5800 | 4,6600 | 4,5600 | 1.520 | ,00 |
| 27/4/2005 | 4,5800 | -2,55% | 4,6400 | 4,7000 | 4,5800 | 8.325 | ,00 |
| 26/4/2005 | 4,7000 | 0,00% | 4,6200 | 4,7000 | 4,6200 | 180 | ,00 |
| 25/4/2005 | 4,7000 | -1,26% | 4,7000 | 4,7000 | 4,7000 | 1.310 | ,00 |
| 22/4/2005 | 4,7600 | 1,28% | 4,7000 | 4,7600 | 4,6800 | 332 | ,00 |
| 21/4/2005 | 4,7000 | -0,42% | 4,8200 | 4,8200 | 4,6400 | 7.960 | ,00 |
| 20/4/2005 | 4,7200 | 0,43% | 4,8800 | 4,9000 | 4,7200 | 10.281 | ,00 |
| 19/4/2005 | 4,7000 | -0,42% | 4,6800 | 4,7000 | 4,6600 | 6.296 | ,00 |
| 18/4/2005 | 4,7200 | -1,26% | 4,6200 | 4,7200 | 4,6200 | 1.090 | ,00 |
| 15/4/2005 | 4,7800 | 0,00% | 4,7000 | 4,7800 | 4,6600 | 33.701 | ,00 |
| 14/4/2005 | 4,7800 | -1,24% | 4,8000 | 4,8000 | 4,7800 | 956 | ,00 |
| 13/4/2005 | 4,8400 | -1,22% | 4,9000 | 4,9000 | 4,8400 | 8.737 | ,00 |
| 12/4/2005 | 4,9000 | -0,41% | 4,9400 | 4,9600 | 4,8800 | 5.090 | ,00 |
| 11/4/2005 | 4,9200 | 0,82% | 4,8200 | 4,9400 | 4,8200 | 8.459 | ,00 |
| 08/4/2005 | 4,8800 | 0,41% | 4,8600 | 4,9000 | 4,8400 | 3.586 | ,00 |
| 07/4/2005 | 4,8600 | 1,25% | 4,7600 | 4,8600 | 4,7600 | 8.800 | ,00 |
| 06/4/2005 | 4,8000 | -1,23% | 4,8600 | 4,8600 | 4,8000 | 4.800 | ,00 |
| 05/4/2005 | 4,8600 | 0,83% | 4,8800 | 4,9000 | 4,7600 | 15.610 | ,00 |
| 04/4/2005 | 4,8200 | -0,82% | 4,7600 | 4,8600 | 4,7200 | 16.540 | ,00 |
| 01/4/2005 | 4,8600 | 0,83% | 4,8200 | 4,8800 | 4,7400 | 14.940 | ,00 |
| 31/3/2005 | 4,8200 | 0,42% | 4,9600 | 4,9600 | 4,6200 | 49.540 | ,00 |
| 30/3/2005 | 4,8000 | -4,00% | 4,9800 | 5,0000 | 4,7800 | 13.810 | ,00 |
| 29/3/2005 | 5,0000 | 0,00% | 4,9800 | 5,0200 | 4,9200 | 16.700 | ,00 |
| 24/3/2005 | 5,0000 | 2,04% | 4,9000 | 5,0400 | 4,8600 | 52.131 | ,00 |
| 23/3/2005 | 4,9000 | 5,15% | 4,6600 | 4,9200 | 4,5400 | 86.250 | ,00 |
| 22/3/2005 | 4,6600 | 0,00% | 4,5200 | 4,7200 | 4,5000 | 31.690 | ,00 |
| 21/3/2005 | 4,6600 | -4,12% | 4,7600 | 4,8000 | 4,5800 | 24.520 | ,00 |
| 18/3/2005 | 4,8600 | 2,53% | 4,7000 | 4,8600 | 4,6400 | 19.760 | ,00 |
| 17/3/2005 | 4,7400 | -3,27% | 4,8400 | 4,8600 | 4,7000 | 30.010 | ,00 |
| 16/3/2005 | 4,9000 | -1,61% | 4,9400 | 5,0400 | 4,8600 | 43.950 | ,00 |
| 15/3/2005 | 4,9800 | 0,81% | 4,9400 | 5,0600 | 4,9400 | 51.860 | ,00 |
| 11/3/2005 | 4,9400 | 1,65% | 4,8200 | 4,9400 | 4,8200 | 59.410 | ,00 |
| 10/3/2005 | 4,8600 | 0,00% | 4,8000 | 4,8800 | 4,8000 | 8.840 | ,00 |
| 09/3/2005 | 4,8600 | 0,41% | 4,8200 | 4,8600 | 4,7400 | 8.400 | ,00 |
| 08/3/2005 | 4,8400 | 0,41% | 4,8200 | 4,9000 | 4,8000 | 27.651 | ,00 |
| 07/3/2005 | 4,8200 | 3,88% | 4,7200 | 4,8400 | 4,6600 | 46.543 | ,00 |
| 04/3/2005 | 4,6400 | 1,31% | 4,6400 | 4,6800 | 4,6000 | 16.860 | ,00 |
| 03/3/2005 | 4,5800 | 0,44% | 4,5400 | 4,6000 | 4,5400 | 9.115 | ,00 |
| 02/3/2005 | 4,5600 | -1,72% | 4,6000 | 4,6200 | 4,5200 | 12.740 | ,00 |
| 01/3/2005 | 4,6400 | -2,11% | 4,6600 | 4,7400 | 4,6200 | 18.754 | ,00 |
| 28/2/2005 | 4,7400 | 2,16% | 4,7400 | 4,7400 | 4,6200 | 22.940 | ,00 |
| 25/2/2005 | 4,6400 | 0,87% | 4,6000 | 4,6600 | 4,5800 | 14.944 | ,00 |
| 24/2/2005 | 4,6000 | 0,44% | 4,6000 | 4,6200 | 4,5400 | 24.010 | ,00 |
| 23/2/2005 | 4,5800 | 0,00% | 4,5200 | 4,6000 | 4,5000 | 39.520 | ,00 |
| 22/2/2005 | 4,5800 | 0,88% | 4,5600 | 4,5800 | 4,5000 | 15.940 | ,00 |
| 21/2/2005 | 4,5400 | -1,73% | 4,6200 | 4,6600 | 4,5000 | 29.120 | ,00 |
| 18/2/2005 | 4,6200 | -0,43% | 4,6200 | 4,6400 | 4,5800 | 16.329 | ,00 |
| 17/2/2005 | 4,6400 | -0,43% | 4,6800 | 4,7000 | 4,5800 | 29.860 | ,00 |
| 16/2/2005 | 4,6600 | -0,85% | 4,7200 | 4,7800 | 4,6200 | 49.200 | ,00 |
| 15/2/2005 | 4,7000 | 0,00% | 4,7000 | 4,7400 | 4,6800 | 43.500 | ,00 |
| 14/2/2005 | 4,7000 | 1,73% | 4,7200 | 4,7400 | 4,6400 | 19.130 | ,00 |
| 11/2/2005 | 4,6200 | -0,43% | 4,7000 | 4,7000 | 4,6000 | 19.890 | ,00 |
| 10/2/2005 | 4,6400 | 0,00% | 4,7000 | 4,7200 | 4,5600 | 13.600 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,10 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 12,73 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 11,93 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,13 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 9,63 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,80 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,41 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,23 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,28 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,81 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|