| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 472.789 |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | -0,0800 | 3.862 |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | -0,0350 | 5.621 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 13.560 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 11.467 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 145.864 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.610 |
| ΕΕΕ | 43,8600 | -1,92 % | -0,8600 | 21.707 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 12.031 |
Συνεχης ενημερωση
Ε.ΥΔ.Α.Π. Α.Ε. (ΕΥΔΑΠ)
7,8600 €
0,0000 (0,00%)
- Άνοιγμα 7,9000
- Υψηλό 7,9900
- Χαμηλό 7,8000
- Όγκος 27.687
- Τζίρος 218.116 €
- Πράξεις 187
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/8/2006 | 7,2600 | 0,83% | 7,2000 | 7,3600 | 7,2000 | 193.912 | 1.413.109,88 |
| 16/8/2006 | 7,2000 | 5,57% | 6,9000 | 7,2600 | 6,9000 | 326.687 | 2.345.338,88 |
| 14/8/2006 | 6,8200 | 0,29% | 6,9800 | 6,9800 | 6,8200 | 16.565 | 114.519,48 |
| 11/8/2006 | 6,8000 | -0,87% | 6,8600 | 6,9200 | 6,8000 | 41.360 | 283.168,56 |
| 10/8/2006 | 6,8600 | -0,87% | 6,8800 | 6,9400 | 6,8200 | 18.400 | 126.662,88 |
| 09/8/2006 | 6,9200 | 0,00% | 6,9200 | 7,0000 | 6,9200 | 26.198 | 182.343,60 |
| 08/8/2006 | 6,9200 | 0,00% | 6,9200 | 7,1200 | 6,9200 | 52.347 | 367.689,34 |
| 07/8/2006 | 6,9200 | -1,42% | 6,9600 | 7,0400 | 6,8200 | 32.712 | 227.099,76 |
| 04/8/2006 | 7,0200 | 2,03% | 6,9600 | 7,0600 | 6,9200 | 36.965 | 259.093,48 |
| 03/8/2006 | 6,8800 | -1,71% | 7,0000 | 7,0000 | 6,8600 | 35.718 | 247.125,86 |
| 02/8/2006 | 7,0000 | 0,29% | 7,0400 | 7,1000 | 6,9800 | 64.647 | 454.125,10 |
| 01/8/2006 | 6,9800 | 2,95% | 6,7800 | 7,1000 | 6,7600 | 280.624 | 1.966.198,24 |
| 31/7/2006 | 6,7800 | 3,99% | 6,5200 | 6,7800 | 6,5200 | 145.893 | 976.880,78 |
| 28/7/2006 | 6,5200 | -1,21% | 6,6400 | 6,6400 | 6,5200 | 26.853 | 176.598,22 |
| 27/7/2006 | 6,6000 | 1,54% | 6,5000 | 6,6400 | 6,5000 | 67.227 | 442.483,36 |
| 26/7/2006 | 6,5000 | 0,00% | 6,5000 | 6,5800 | 6,4600 | 41.622 | 271.277,82 |
| 25/7/2006 | 6,5000 | 2,52% | 6,3800 | 6,5200 | 6,3600 | 86.576 | 560.008,56 |
| 24/7/2006 | 6,3400 | 3,26% | 6,1800 | 6,3400 | 6,1800 | 43.395 | 273.391,08 |
| 21/7/2006 | 6,1400 | 0,00% | 6,1400 | 6,2800 | 6,1000 | 42.736 | 264.203,68 |
| 20/7/2006 | 6,1400 | 0,66% | 6,2000 | 6,3000 | 6,1400 | 34.784 | 216.289,10 |
| 19/7/2006 | 6,1000 | -0,33% | 6,1800 | 6,2200 | 6,1000 | 31.160 | 191.474,50 |
| 18/7/2006 | 6,1200 | 0,00% | 6,0400 | 6,2400 | 6,0400 | 104.711 | 639.045,84 |
| 17/7/2006 | 6,1200 | -3,16% | 6,3000 | 6,3000 | 6,1000 | 62.210 | 383.368,00 |
| 14/7/2006 | 6,3200 | -0,94% | 6,3000 | 6,3600 | 6,2000 | 51.274 | ,00 |
| 13/7/2006 | 6,3800 | -2,74% | 6,5000 | 6,5400 | 6,3800 | 60.580 | ,00 |
| 12/7/2006 | 6,5600 | 0,00% | 6,6000 | 6,6800 | 6,5000 | 41.385 | ,00 |
| 11/7/2006 | 6,5600 | 0,61% | 6,5000 | 6,6000 | 6,5000 | 53.678 | ,00 |
| 10/7/2006 | 6,5200 | -2,10% | 6,5000 | 6,6400 | 6,5000 | 30.885 | ,00 |
| 07/7/2006 | 6,6600 | 1,52% | 6,5400 | 6,7800 | 6,4800 | 42.493 | ,00 |
| 06/7/2006 | 6,5600 | 0,31% | 6,5200 | 6,6400 | 6,5200 | 23.840 | ,00 |
| 05/7/2006 | 6,5400 | -1,80% | 6,5800 | 6,5800 | 6,4600 | 28.215 | ,00 |
| 04/7/2006 | 6,6600 | -1,77% | 6,6600 | 6,8000 | 6,5600 | 62.426 | ,00 |
| 03/7/2006 | 6,7800 | 1,50% | 6,6800 | 6,8200 | 6,6000 | 55.172 | 372.183,40 |
| 30/6/2006 | 6,6800 | -1,18% | 6,8600 | 6,9400 | 6,6800 | 68.520 | ,00 |
| 29/6/2006 | 6,7600 | 9,39% | 6,3000 | 6,7600 | 6,3000 | 260.984 | ,00 |
| 28/6/2006 | 6,1800 | -1,90% | 6,1800 | 6,3000 | 6,1800 | 37.302 | ,00 |
| 27/6/2006 | 6,3000 | 0,00% | 6,2800 | 6,3000 | 6,1800 | 59.490 | ,00 |
| 26/6/2006 | 6,3000 | -0,94% | 6,4400 | 6,5600 | 6,2600 | 48.114 | ,00 |
| 23/6/2006 | 6,3600 | -1,85% | 6,4800 | 6,5000 | 6,3600 | 25.751 | ,00 |
| 22/6/2006 | 6,4800 | 0,62% | 6,6000 | 6,6200 | 6,3600 | 57.168 | ,00 |
| 21/6/2006 | 6,4400 | -2,13% | 6,4600 | 6,6200 | 6,4000 | 57.787 | ,00 |
| 20/6/2006 | 6,5800 | 0,92% | 6,4400 | 6,5800 | 6,4200 | 66.397 | ,00 |
| 19/6/2006 | 6,5200 | 3,16% | 6,3400 | 6,6200 | 6,3400 | 1.315.960 | ,00 |
| 16/6/2006 | 6,3200 | 0,32% | 6,3000 | 6,5400 | 6,1000 | 113.307 | ,00 |
| 15/6/2006 | 6,3000 | 6,06% | 6,2000 | 6,4200 | 6,1800 | 154.409 | ,00 |
| 14/6/2006 | 5,9400 | 2,41% | 5,8000 | 5,9800 | 5,7800 | 2.222.561 | ,00 |
| 13/6/2006 | 5,8000 | -3,97% | 5,8400 | 5,9400 | 5,6200 | 150.812 | ,00 |
| 09/6/2006 | 6,0400 | 2,37% | 6,0800 | 6,2800 | 5,9600 | 116.527 | ,00 |
| 08/6/2006 | 5,9000 | -2,96% | 5,8600 | 6,0200 | 5,8200 | 203.780 | ,00 |
| 07/6/2006 | 6,0800 | -4,40% | 6,4000 | 6,4800 | 6,0800 | 148.473 | ,00 |
| 06/6/2006 | 6,3600 | -3,64% | 6,4800 | 6,5600 | 6,2400 | 141.120 | ,00 |
| 05/6/2006 | 6,6000 | -1,49% | 6,7000 | 6,7000 | 6,5000 | 89.845 | ,00 |
| 02/6/2006 | 6,7000 | -2,05% | 6,9000 | 7,0800 | 6,7000 | 132.094 | ,00 |
| 01/6/2006 | 6,8400 | -2,56% | 6,9000 | 7,0400 | 6,8400 | 39.748 | ,00 |
| 31/5/2006 | 7,0200 | -1,96% | 6,9400 | 7,1400 | 6,9400 | 68.395 | ,00 |
| 30/5/2006 | 7,1600 | -0,56% | 7,0400 | 7,1800 | 6,9800 | 81.889 | ,00 |
| 29/5/2006 | 7,2000 | 0,28% | 7,1200 | 7,4200 | 7,1200 | 133.943 | ,00 |
| 26/5/2006 | 7,1800 | 0,28% | 7,1600 | 7,3600 | 7,1600 | 95.576 | ,00 |
| 25/5/2006 | 7,1600 | 4,37% | 6,8600 | 7,4600 | 6,8000 | 168.892 | ,00 |
| 24/5/2006 | 6,8600 | -3,38% | 7,1000 | 7,1400 | 6,8200 | 169.917 | ,00 |
| 23/5/2006 | 7,1000 | 0,57% | 7,0600 | 7,2000 | 6,5200 | 222.075 | ,00 |
| 22/5/2006 | 7,0600 | -5,61% | 7,3800 | 7,4000 | 6,8000 | 170.466 | ,00 |
| 19/5/2006 | 7,4800 | -1,58% | 7,6000 | 7,7000 | 7,3400 | 230.706 | ,00 |
| 18/5/2006 | 7,6000 | -1,30% | 7,6000 | 7,7800 | 7,2000 | 202.687 | ,00 |
| 17/5/2006 | 7,7000 | -2,04% | 7,8600 | 8,0200 | 7,6600 | 279.370 | ,00 |
| 16/5/2006 | 7,8600 | 0,00% | 7,8600 | 8,0200 | 7,8600 | 164.624 | ,00 |
| 15/5/2006 | 7,8600 | -0,51% | 7,7400 | 8,1600 | 7,7000 | 467.246 | ,00 |
| 12/5/2006 | 7,9000 | 1,02% | 7,8200 | 8,0600 | 7,7800 | 214.739 | ,00 |
| 11/5/2006 | 7,8200 | 0,00% | 7,8200 | 7,9600 | 7,8200 | 134.743 | ,00 |
| 10/5/2006 | 7,8200 | 0,51% | 7,7800 | 7,9400 | 7,7800 | 201.950 | ,00 |
| 09/5/2006 | 7,7800 | -2,02% | 7,8600 | 7,9800 | 7,7800 | 194.561 | ,00 |
| 08/5/2006 | 7,9400 | 2,85% | 7,7600 | 7,9400 | 7,7400 | 243.851 | ,00 |
| 05/5/2006 | 7,7200 | -1,28% | 7,9000 | 7,9000 | 7,7200 | 109.536 | ,00 |
| 04/5/2006 | 7,8200 | 1,03% | 7,6400 | 7,9400 | 7,6400 | 243.619 | ,00 |
| 03/5/2006 | 7,7400 | 1,04% | 7,6200 | 7,7800 | 7,6200 | 169.176 | ,00 |
| 02/5/2006 | 7,6600 | 1,06% | 7,6000 | 7,6800 | 7,6000 | 62.320 | ,00 |
| 28/4/2006 | 7,5800 | -1,04% | 7,6000 | 7,6400 | 7,4600 | 164.740 | ,00 |
| 27/4/2006 | 7,6600 | -1,79% | 7,7800 | 7,9000 | 7,6400 | 69.977 | ,00 |
| 26/4/2006 | 7,8000 | 1,56% | 7,6800 | 7,9000 | 7,6600 | 63.693 | ,00 |
| 25/4/2006 | 7,6800 | -1,03% | 7,7600 | 7,7600 | 7,6400 | 75.021 | ,00 |
| 20/4/2006 | 7,7600 | -1,02% | 7,8400 | 7,8800 | 7,7600 | 42.973 | ,00 |
| 19/4/2006 | 7,8400 | 1,82% | 7,7000 | 7,8600 | 7,7000 | 75.069 | ,00 |
| 18/4/2006 | 7,7000 | -1,28% | 7,7800 | 7,8000 | 7,7000 | 83.242 | ,00 |
| 13/4/2006 | 7,8000 | -1,02% | 7,8800 | 7,9200 | 7,7800 | 65.791 | ,00 |
| 12/4/2006 | 7,8800 | -0,25% | 7,8000 | 7,9600 | 7,8000 | 134.706 | ,00 |
| 11/4/2006 | 7,9000 | -1,25% | 8,0000 | 8,0000 | 7,9000 | 135.169 | ,00 |
| 10/4/2006 | 8,0000 | -0,25% | 8,0200 | 8,1400 | 7,9400 | 203.575 | ,00 |
| 07/4/2006 | 8,0200 | 1,01% | 7,9400 | 8,1600 | 7,9400 | 239.449 | ,00 |
| 06/4/2006 | 7,9400 | 2,58% | 7,8000 | 7,9600 | 7,7800 | 185.168 | ,00 |
| 05/4/2006 | 7,7400 | -1,28% | 7,7800 | 7,9200 | 7,7200 | 120.031 | ,00 |
| 04/4/2006 | 7,8400 | -2,00% | 8,0000 | 8,1200 | 7,8400 | 170.176 | ,00 |
| 03/4/2006 | 8,0000 | 0,76% | 7,9400 | 8,0800 | 7,9400 | 123.442 | ,00 |
| 31/3/2006 | 7,9400 | 2,06% | 7,7800 | 7,9600 | 7,7400 | 108.816 | ,00 |
| 30/3/2006 | 7,7800 | 1,30% | 7,6800 | 7,8200 | 7,6800 | 43.400 | ,00 |
| 29/3/2006 | 7,6800 | -0,52% | 7,7000 | 7,7800 | 7,6200 | 69.596 | ,00 |
| 28/3/2006 | 7,7200 | -2,03% | 7,8400 | 7,8800 | 7,6800 | 107.224 | ,00 |
| 27/3/2006 | 7,8800 | -0,51% | 7,9200 | 8,0400 | 7,8400 | 91.892 | ,00 |
| 24/3/2006 | 7,9200 | -0,50% | 8,0600 | 8,0600 | 7,9200 | 33.995 | ,00 |
| 23/3/2006 | 7,9600 | -0,25% | 7,9200 | 8,0600 | 7,9200 | 46.733 | ,00 |
| 22/3/2006 | 7,9800 | -1,48% | 8,0800 | 8,0800 | 7,9000 | 91.049 | ,00 |
| 21/3/2006 | 8,1000 | 0,00% | 8,1000 | 8,1600 | 8,0400 | 106.990 | ,00 |
| 20/3/2006 | 8,1000 | 2,53% | 7,9000 | 8,1200 | 7,9000 | 166.808 | ,00 |
| 17/3/2006 | 7,9000 | 0,25% | 7,9000 | 8,0600 | 7,8200 | 160.890 | ,00 |
| 16/3/2006 | 7,8800 | 2,34% | 7,7000 | 7,9200 | 7,6400 | 105.056 | ,00 |
| 15/3/2006 | 7,7000 | 0,00% | 7,7000 | 7,8200 | 7,6800 | 64.382 | ,00 |
| 14/3/2006 | 7,7000 | -1,28% | 7,8800 | 7,8800 | 7,6600 | 92.447 | ,00 |
| 13/3/2006 | 7,8000 | 1,30% | 7,7000 | 7,8800 | 7,7000 | 76.101 | ,00 |
| 10/3/2006 | 7,7000 | 0,79% | 7,7200 | 7,7800 | 7,5400 | 109.417 | ,00 |
| 09/3/2006 | 7,6400 | 2,41% | 7,4600 | 7,7200 | 7,4600 | 133.433 | ,00 |
| 08/3/2006 | 7,4600 | 0,00% | 7,4600 | 7,6200 | 7,1800 | 350.467 | ,00 |
| 07/3/2006 | 7,4600 | -6,28% | 7,9000 | 7,9600 | 7,4400 | 354.242 | ,00 |
| 03/3/2006 | 7,9600 | -0,50% | 7,9800 | 8,1000 | 7,8200 | 178.552 | ,00 |
| 02/3/2006 | 8,0000 | -2,68% | 8,0800 | 8,2600 | 8,0000 | 187.864 | ,00 |
| 01/3/2006 | 8,2200 | -2,14% | 8,4000 | 8,4000 | 8,1400 | 186.381 | ,00 |
| 28/2/2006 | 8,4000 | -0,71% | 8,4600 | 8,4800 | 8,3400 | 143.663 | ,00 |
| 27/2/2006 | 8,4600 | -0,70% | 8,5200 | 8,7400 | 8,4200 | 291.601 | ,00 |
| 24/2/2006 | 8,5200 | 0,24% | 8,5200 | 8,6000 | 8,4200 | 169.725 | ,00 |
| 23/2/2006 | 8,5000 | 1,67% | 8,3400 | 8,6000 | 8,3400 | 307.701 | ,00 |
| 22/2/2006 | 8,3600 | 1,46% | 8,2400 | 8,4600 | 8,2400 | 244.463 | ,00 |
| 21/2/2006 | 8,2400 | 0,49% | 8,2400 | 8,3400 | 8,2200 | 147.044 | ,00 |
| 20/2/2006 | 8,2000 | -0,24% | 8,2200 | 8,3400 | 8,2000 | 104.790 | ,00 |
| 17/2/2006 | 8,2200 | 0,49% | 8,1600 | 8,2800 | 8,1600 | 139.584 | ,00 |
| 16/2/2006 | 8,1800 | 0,74% | 8,1000 | 8,2600 | 8,0800 | 97.349 | ,00 |
| 15/2/2006 | 8,1200 | -1,46% | 8,2400 | 8,3200 | 8,1200 | 108.970 | ,00 |
| 14/2/2006 | 8,2400 | -0,24% | 8,2600 | 8,3600 | 8,1000 | 137.883 | ,00 |
| 13/2/2006 | 8,2600 | -1,20% | 8,4000 | 8,4800 | 8,2600 | 263.080 | ,00 |
| 10/2/2006 | 8,3600 | -0,24% | 8,3800 | 8,4800 | 8,3000 | 137.781 | ,00 |
| 09/2/2006 | 8,3800 | 2,20% | 8,2000 | 8,4400 | 8,2000 | 239.163 | ,00 |
| 08/2/2006 | 8,2000 | -1,91% | 8,2400 | 8,4200 | 8,2000 | 297.496 | ,00 |
| 07/2/2006 | 8,3600 | 1,95% | 8,2200 | 8,4800 | 8,1800 | 511.976 | ,00 |
| 06/2/2006 | 8,2000 | 3,02% | 7,9600 | 8,3000 | 7,9600 | 271.158 | ,00 |
| 03/2/2006 | 7,9600 | -1,73% | 8,1000 | 8,1800 | 7,9600 | 129.062 | ,00 |
| 02/2/2006 | 8,1000 | 2,79% | 7,9200 | 8,2200 | 7,9000 | 242.534 | ,00 |
| 01/2/2006 | 7,8800 | -0,25% | 7,8400 | 7,9200 | 7,7600 | 112.685 | ,00 |
| 31/1/2006 | 7,9000 | -0,25% | 7,9200 | 8,0200 | 7,8600 | 191.204 | ,00 |
| 30/1/2006 | 7,9200 | -1,25% | 8,0200 | 8,0200 | 7,8800 | 100.620 | ,00 |
| 27/1/2006 | 8,0200 | 0,00% | 8,0600 | 8,1600 | 7,9000 | 223.803 | ,00 |
| 26/1/2006 | 8,0200 | -0,99% | 8,2000 | 8,2400 | 7,9400 | 208.451 | ,00 |
| 25/1/2006 | 8,1000 | 0,25% | 8,1400 | 8,3000 | 8,0400 | 287.241 | ,00 |
| 24/1/2006 | 8,0800 | 1,51% | 7,9600 | 8,2800 | 7,9600 | 299.120 | ,00 |
| 23/1/2006 | 7,9600 | 0,00% | 7,8800 | 8,0600 | 7,8400 | 260.212 | ,00 |
| 20/1/2006 | 7,9600 | -0,50% | 8,0000 | 8,2200 | 7,9400 | 274.761 | ,00 |
| 19/1/2006 | 8,0000 | 0,25% | 7,9800 | 8,1200 | 7,9000 | 266.485 | ,00 |
| 18/1/2006 | 7,9800 | -1,97% | 7,9000 | 8,0800 | 7,8200 | 341.319 | ,00 |
| 17/1/2006 | 8,1400 | 1,24% | 7,9000 | 8,3600 | 7,9000 | 769.690 | ,00 |
| 16/1/2006 | 8,0400 | 4,42% | 7,7200 | 8,2400 | 7,7000 | 485.877 | ,00 |
| 13/1/2006 | 7,7000 | 1,58% | 7,5400 | 7,7600 | 7,5000 | 398.441 | ,00 |
| 12/1/2006 | 7,5800 | 2,99% | 7,4000 | 7,6600 | 7,4000 | 371.619 | ,00 |
| 11/1/2006 | 7,3600 | 0,00% | 7,3600 | 7,6400 | 7,3400 | 336.473 | ,00 |
| 10/1/2006 | 7,3600 | -0,54% | 7,3200 | 7,4800 | 7,2800 | 152.633 | ,00 |
| 09/1/2006 | 7,4000 | -0,80% | 7,4600 | 7,6000 | 7,3200 | 291.170 | ,00 |
| 05/1/2006 | 7,4600 | 0,00% | 7,5000 | 7,6000 | 7,4000 | 217.399 | ,00 |
| 04/1/2006 | 7,4600 | -0,27% | 7,5600 | 7,6200 | 7,4000 | 302.614 | ,00 |
| 03/1/2006 | 7,4800 | 2,47% | 7,3000 | 7,5200 | 7,3000 | 279.382 | ,00 |
| 02/1/2006 | 7,3000 | 1,39% | 7,1600 | 7,3600 | 7,1600 | 115.061 | ,00 |
| 30/12/2005 | 7,2000 | -0,55% | 7,2400 | 7,2600 | 7,1600 | 112.962 | ,00 |
| 29/12/2005 | 7,2400 | -0,28% | 7,3000 | 7,4400 | 7,2400 | 176.940 | ,00 |
| 28/12/2005 | 7,2600 | 1,11% | 7,1800 | 7,3600 | 7,1400 | 191.476 | ,00 |
| 27/12/2005 | 7,1800 | 1,13% | 7,1200 | 7,2200 | 7,0600 | 130.684 | ,00 |
| 23/12/2005 | 7,1000 | -0,28% | 7,1200 | 7,2000 | 7,1000 | 51.489 | ,00 |
| 22/12/2005 | 7,1200 | -1,11% | 7,1800 | 7,3000 | 7,1200 | 71.795 | ,00 |
| 21/12/2005 | 7,2000 | 0,28% | 7,1800 | 7,3600 | 7,1600 | 90.445 | ,00 |
| 20/12/2005 | 7,1800 | -0,28% | 7,2000 | 7,2800 | 7,1800 | 87.432 | ,00 |
| 19/12/2005 | 7,2000 | -1,64% | 7,3200 | 7,3200 | 7,1800 | 142.733 | ,00 |
| 16/12/2005 | 7,3200 | 0,55% | 7,2600 | 7,4800 | 7,2400 | 375.581 | ,00 |
| 15/12/2005 | 7,2800 | 2,82% | 7,0600 | 7,3400 | 7,0600 | 319.704 | ,00 |
| 14/12/2005 | 7,0800 | 0,85% | 7,0200 | 7,1000 | 7,0000 | 82.350 | ,00 |
| 13/12/2005 | 7,0200 | -0,28% | 7,0400 | 7,1000 | 7,0200 | 57.182 | ,00 |
| 12/12/2005 | 7,0400 | -0,56% | 7,0800 | 7,1200 | 7,0200 | 115.711 | ,00 |
| 09/12/2005 | 7,0800 | 0,00% | 7,0400 | 7,1200 | 7,0400 | 45.934 | ,00 |
| 08/12/2005 | 7,0800 | 0,00% | 7,0200 | 7,1200 | 7,0200 | 56.409 | ,00 |
| 07/12/2005 | 7,0800 | 0,28% | 7,0600 | 7,1800 | 7,0600 | 121.483 | ,00 |
| 06/12/2005 | 7,0600 | 0,00% | 7,0600 | 7,1200 | 7,0200 | 123.431 | ,00 |
| 05/12/2005 | 7,0600 | -0,56% | 7,1000 | 7,1800 | 7,0400 | 72.201 | ,00 |
| 02/12/2005 | 7,1000 | -0,28% | 7,1800 | 7,1800 | 7,0800 | 81.609 | ,00 |
| 01/12/2005 | 7,1200 | -0,28% | 7,0600 | 7,1400 | 7,0600 | 69.620 | ,00 |
| 30/11/2005 | 7,1400 | 0,56% | 7,1000 | 7,1400 | 7,0400 | 62.024 | ,00 |
| 29/11/2005 | 7,1000 | -1,11% | 7,1800 | 7,2000 | 7,0800 | 50.242 | ,00 |
| 28/11/2005 | 7,1800 | 0,28% | 7,1000 | 7,2600 | 7,1000 | 90.811 | ,00 |
| 25/11/2005 | 7,1600 | -0,28% | 7,1800 | 7,2600 | 7,0600 | 85.970 | ,00 |
| 24/11/2005 | 7,1800 | 1,70% | 7,0600 | 7,2800 | 7,0200 | 156.471 | ,00 |
| 23/11/2005 | 7,0600 | -1,12% | 7,1000 | 7,1200 | 7,0400 | 105.110 | ,00 |
| 22/11/2005 | 7,1400 | -0,56% | 7,1600 | 7,2600 | 7,0800 | 76.880 | ,00 |
| 21/11/2005 | 7,1800 | -1,91% | 7,2800 | 7,3400 | 7,1400 | 60.760 | ,00 |
| 18/11/2005 | 7,3200 | 2,52% | 7,1800 | 7,3600 | 7,1600 | 383.730 | ,00 |
| 17/11/2005 | 7,1400 | 1,42% | 7,0400 | 7,1400 | 7,0400 | 84.890 | ,00 |
| 16/11/2005 | 7,0400 | -0,28% | 7,0600 | 7,1000 | 7,0200 | 74.170 | ,00 |
| 15/11/2005 | 7,0600 | 0,57% | 7,0200 | 7,1400 | 7,0200 | 94.750 | ,00 |
| 14/11/2005 | 7,0200 | 0,29% | 7,0000 | 7,1400 | 7,0000 | 108.770 | ,00 |
| 11/11/2005 | 7,0000 | 1,45% | 7,0000 | 7,1200 | 6,9800 | 202.405 | ,00 |
| 10/11/2005 | 6,9000 | -2,54% | 7,0200 | 7,0600 | 6,8800 | 306.030 | ,00 |
| 09/11/2005 | 7,0800 | -1,39% | 7,1800 | 7,2000 | 7,0400 | 164.660 | ,00 |
| 08/11/2005 | 7,1800 | 2,28% | 7,0600 | 7,2000 | 7,0400 | 528.060 | ,00 |
| 07/11/2005 | 7,0200 | -8,12% | 7,7200 | 7,7400 | 6,8800 | 1.826.910 | ,00 |
| 04/11/2005 | 7,6400 | 0,26% | 7,6800 | 7,7400 | 7,5600 | 115.750 | ,00 |
| 03/11/2005 | 7,6200 | 1,06% | 7,5000 | 7,6600 | 7,4800 | 77.960 | ,00 |
| 02/11/2005 | 7,5400 | 1,07% | 7,4200 | 7,6400 | 7,4200 | 82.740 | ,00 |
| 01/11/2005 | 7,4600 | 0,54% | 7,4200 | 7,5600 | 7,4200 | 57.090 | ,00 |
| 31/10/2005 | 7,4200 | 0,00% | 7,4200 | 7,5200 | 7,4000 | 75.780 | ,00 |
| 27/10/2005 | 7,4200 | -1,07% | 7,4000 | 7,5200 | 7,4000 | 32.153 | ,00 |
| 26/10/2005 | 7,5000 | -1,32% | 7,6000 | 7,6800 | 7,4800 | 41.022 | ,00 |
| 25/10/2005 | 7,6000 | -0,52% | 7,6600 | 7,7400 | 7,5600 | 158.750 | ,00 |
| 24/10/2005 | 7,6400 | 3,52% | 7,3400 | 7,6600 | 7,3400 | 161.470 | ,00 |
| 21/10/2005 | 7,3800 | -1,07% | 7,4000 | 7,5200 | 7,3400 | 44.040 | ,00 |
| 20/10/2005 | 7,4600 | -1,84% | 7,6000 | 7,6400 | 7,4200 | 105.795 | ,00 |
| 19/10/2005 | 7,6000 | 4,40% | 7,2800 | 7,7400 | 7,1800 | 375.640 | ,00 |
| 18/10/2005 | 7,2800 | 0,55% | 7,3400 | 7,3800 | 7,2600 | 77.930 | ,00 |
| 17/10/2005 | 7,2400 | 0,00% | 7,3000 | 7,3800 | 7,2000 | 110.800 | ,00 |
| 14/10/2005 | 7,2400 | -0,82% | 7,2400 | 7,3000 | 7,2000 | 109.110 | ,00 |
| 13/10/2005 | 7,3000 | -1,35% | 7,4000 | 7,4400 | 7,2800 | 80.078 | ,00 |
| 12/10/2005 | 7,4000 | -0,54% | 7,4000 | 7,4800 | 7,3800 | 68.325 | ,00 |
| 11/10/2005 | 7,4400 | 1,36% | 7,3400 | 7,5800 | 7,3400 | 208.520 | ,00 |
| 10/10/2005 | 7,3400 | 0,82% | 7,3000 | 7,4400 | 7,3000 | 103.570 | ,00 |
| 07/10/2005 | 7,2800 | -1,36% | 7,3400 | 7,4800 | 7,2400 | 140.880 | ,00 |
| 06/10/2005 | 7,3800 | -1,86% | 7,4400 | 7,4800 | 7,3200 | 176.600 | ,00 |
| 05/10/2005 | 7,5200 | -0,27% | 7,5000 | 7,6200 | 7,4600 | 120.980 | ,00 |
| 04/10/2005 | 7,5400 | -1,82% | 7,6800 | 7,7200 | 7,5200 | 119.760 | ,00 |
| 03/10/2005 | 7,6800 | 2,40% | 7,5000 | 7,7800 | 7,5000 | 259.800 | ,00 |
| 30/9/2005 | 7,5000 | -2,85% | 7,7400 | 7,7800 | 7,4800 | 413.794 | ,00 |
| 29/9/2005 | 7,7200 | 10,29% | 7,0000 | 7,9000 | 7,0000 | 1.620.880 | ,00 |
| 28/9/2005 | 7,0000 | 0,57% | 6,9400 | 7,0800 | 6,9400 | 85.200 | ,00 |
| 27/9/2005 | 6,9600 | 0,58% | 6,9200 | 7,0400 | 6,9200 | 67.720 | ,00 |
| 26/9/2005 | 6,9200 | 0,87% | 6,9000 | 6,9800 | 6,9000 | 75.190 | ,00 |
| 23/9/2005 | 6,8600 | 1,78% | 6,7400 | 6,8800 | 6,7400 | 57.134 | ,00 |
| 22/9/2005 | 6,7400 | -0,88% | 6,8000 | 6,8200 | 6,7200 | 60.910 | ,00 |
| 21/9/2005 | 6,8000 | -1,73% | 6,8800 | 6,9000 | 6,7800 | 100.900 | ,00 |
| 20/9/2005 | 6,9200 | -0,57% | 6,9800 | 7,0400 | 6,9200 | 83.184 | ,00 |
| 19/9/2005 | 6,9600 | -0,29% | 6,9200 | 7,1200 | 6,9200 | 109.800 | ,00 |
| 16/9/2005 | 6,9800 | 0,00% | 7,0000 | 7,1000 | 6,9400 | 83.580 | ,00 |
| 15/9/2005 | 6,9800 | -0,85% | 7,0400 | 7,1600 | 6,9600 | 108.840 | ,00 |
| 14/9/2005 | 7,0400 | 0,00% | 7,0000 | 7,2800 | 7,0000 | 332.840 | ,00 |
| 13/9/2005 | 7,0400 | 1,73% | 6,8800 | 7,0800 | 6,8800 | 127.909 | ,00 |
| 12/9/2005 | 6,9200 | -0,57% | 6,9600 | 7,0400 | 6,9000 | 50.411 | ,00 |
| 09/9/2005 | 6,9600 | 0,00% | 6,9000 | 7,0000 | 6,9000 | 44.620 | ,00 |
| 08/9/2005 | 6,9600 | -1,42% | 7,0800 | 7,0800 | 6,9400 | 55.460 | ,00 |
| 07/9/2005 | 7,0600 | -0,28% | 7,1400 | 7,1800 | 7,0400 | 71.420 | ,00 |
| 06/9/2005 | 7,0800 | 0,00% | 7,1000 | 7,2600 | 7,0600 | 84.990 | ,00 |
| 05/9/2005 | 7,0800 | -0,56% | 7,1200 | 7,2400 | 7,0600 | 130.734 | ,00 |
| 02/9/2005 | 7,1200 | -1,93% | 7,2600 | 7,3000 | 7,0600 | 217.830 | ,00 |
| 01/9/2005 | 7,2600 | 9,01% | 6,6600 | 7,3200 | 6,6600 | 568.250 | ,00 |
| 31/8/2005 | 6,6600 | 0,00% | 6,6600 | 6,7400 | 6,6000 | 81.535 | ,00 |
| 30/8/2005 | 6,6600 | 0,60% | 6,6600 | 6,7000 | 6,5800 | 94.750 | ,00 |
| 29/8/2005 | 6,6200 | -2,65% | 6,7200 | 6,7200 | 6,5800 | 130.475 | ,00 |
| 26/8/2005 | 6,8000 | -0,87% | 6,8200 | 6,9400 | 6,7800 | 72.450 | ,00 |
| 25/8/2005 | 6,8600 | -1,15% | 6,8800 | 6,9600 | 6,8000 | 119.105 | ,00 |
| 24/8/2005 | 6,9400 | -0,57% | 7,0000 | 7,0200 | 6,9000 | 107.375 | ,00 |
| 23/8/2005 | 6,9800 | -1,97% | 7,1000 | 7,1000 | 6,9400 | 177.370 | ,00 |
| 22/8/2005 | 7,1200 | -0,56% | 7,1000 | 7,1800 | 7,0800 | 92.350 | ,00 |
| 19/8/2005 | 7,1600 | -0,83% | 7,2200 | 7,2600 | 7,1600 | 79.970 | ,00 |
| 18/8/2005 | 7,2200 | 3,14% | 7,0600 | 7,2800 | 7,0200 | 157.826 | ,00 |
| 17/8/2005 | 7,0000 | -1,13% | 7,0600 | 7,0800 | 6,9800 | 94.912 | ,00 |
| 16/8/2005 | 7,0800 | -1,39% | 7,1400 | 7,1800 | 7,0400 | 63.140 | ,00 |
| 12/8/2005 | 7,1800 | 0,28% | 7,1600 | 7,2200 | 7,1400 | 50.993 | ,00 |
| 11/8/2005 | 7,1600 | 0,56% | 7,1000 | 7,3000 | 7,1000 | 92.164 | ,00 |
| 10/8/2005 | 7,1200 | 1,14% | 7,0200 | 7,1400 | 7,0200 | 73.750 | ,00 |
| 09/8/2005 | 7,0400 | -0,85% | 7,1000 | 7,2000 | 7,0200 | 77.620 | ,00 |
| 08/8/2005 | 7,1000 | 1,14% | 7,0000 | 7,2600 | 7,0000 | 100.170 | ,00 |
| 05/8/2005 | 7,0200 | -1,40% | 7,1400 | 7,1600 | 7,0000 | 63.935 | ,00 |
| 04/8/2005 | 7,1200 | -0,84% | 7,1800 | 7,2600 | 7,1000 | 69.340 | ,00 |
| 03/8/2005 | 7,1800 | 1,41% | 7,1000 | 7,1800 | 6,9800 | 135.690 | ,00 |
| 02/8/2005 | 7,0800 | -0,56% | 7,0600 | 7,2000 | 7,0600 | 89.244 | ,00 |
| 01/8/2005 | 7,1200 | -3,00% | 7,3200 | 7,3200 | 7,0800 | 257.630 | ,00 |
| 29/7/2005 | 7,3400 | 2,80% | 7,1400 | 7,4400 | 7,0800 | 428.148 | ,00 |
| 28/7/2005 | 7,1400 | 2,59% | 6,9800 | 7,1600 | 6,9000 | 374.310 | ,00 |
| 27/7/2005 | 6,9600 | 5,14% | 6,6400 | 7,0000 | 6,6200 | 301.489 | ,00 |
| 26/7/2005 | 6,6200 | 0,61% | 6,5800 | 6,6600 | 6,5200 | 99.170 | ,00 |
| 25/7/2005 | 6,5800 | 1,86% | 6,4200 | 6,6600 | 6,4200 | 159.400 | ,00 |
| 22/7/2005 | 6,4600 | 0,00% | 6,4000 | 6,5000 | 6,4000 | 94.880 | ,00 |
| 21/7/2005 | 6,4600 | 0,00% | 6,4600 | 6,5600 | 6,4000 | 150.686 | ,00 |
| 20/7/2005 | 6,4600 | 1,89% | 6,3400 | 6,5200 | 6,3400 | 211.610 | ,00 |
| 19/7/2005 | 6,3400 | 0,63% | 6,2800 | 6,3400 | 6,2600 | 152.010 | ,00 |
| 18/7/2005 | 6,3000 | 1,29% | 6,2000 | 6,3600 | 6,1800 | 102.990 | ,00 |
| 15/7/2005 | 6,2200 | 0,65% | 6,1800 | 6,3400 | 6,1600 | 200.800 | ,00 |
| 14/7/2005 | 6,1800 | 1,64% | 6,0800 | 6,2800 | 6,0800 | 174.240 | ,00 |
| 13/7/2005 | 6,0800 | 3,05% | 5,9000 | 6,1200 | 5,9000 | 147.250 | ,00 |
| 12/7/2005 | 5,9000 | -0,67% | 5,9000 | 5,9600 | 5,8800 | 44.287 | ,00 |
| 11/7/2005 | 5,9400 | 0,00% | 5,8400 | 6,0200 | 5,8400 | 58.820 | ,00 |
| 08/7/2005 | 5,9400 | 1,71% | 5,8000 | 5,9600 | 5,8000 | 85.740 | ,00 |
| 07/7/2005 | 5,8400 | -1,35% | 5,9000 | 5,9400 | 5,7400 | 150.945 | ,00 |
| 06/7/2005 | 5,9200 | -0,34% | 5,9000 | 5,9800 | 5,9000 | 61.310 | ,00 |
| 05/7/2005 | 5,9400 | 0,68% | 5,8800 | 6,0000 | 5,8800 | 74.528 | ,00 |
| 04/7/2005 | 5,9000 | -1,34% | 5,9800 | 5,9800 | 5,8800 | 46.450 | ,00 |
| 01/7/2005 | 5,9800 | 0,34% | 6,0000 | 6,0400 | 5,9600 | 92.246 | ,00 |
| 30/6/2005 | 5,9600 | -1,00% | 5,9800 | 6,0600 | 5,9200 | 68.200 | ,00 |
| 29/6/2005 | 6,0200 | -1,31% | 6,1400 | 6,1400 | 5,9800 | 71.800 | ,00 |
| 28/6/2005 | 6,1000 | 0,99% | 6,0400 | 6,1800 | 6,0000 | 87.106 | ,00 |
| 27/6/2005 | 6,0400 | 3,07% | 5,8600 | 6,1200 | 5,8600 | 256.264 | ,00 |
| 24/6/2005 | 5,8600 | -0,68% | 5,9000 | 5,9400 | 5,8000 | 27.330 | ,00 |
| 23/6/2005 | 5,9000 | 1,37% | 5,8000 | 6,0000 | 5,8000 | 49.480 | ,00 |
| 22/6/2005 | 5,8200 | -1,02% | 5,8400 | 5,9400 | 5,8000 | 47.715 | ,00 |
| 21/6/2005 | 5,8800 | -2,00% | 5,9600 | 6,0200 | 5,8600 | 66.358 | ,00 |
| 17/6/2005 | 6,0000 | -1,32% | 6,0200 | 6,1200 | 6,0000 | 57.850 | ,00 |
| 16/6/2005 | 6,0800 | 2,36% | 5,9400 | 6,1400 | 5,9200 | 291.600 | ,00 |
| 15/6/2005 | 5,9400 | 2,41% | 5,8200 | 5,9800 | 5,7800 | 173.618 | ,00 |
| 14/6/2005 | 5,8000 | -0,68% | 5,8600 | 5,9200 | 5,7800 | 96.630 | ,00 |
| 13/6/2005 | 5,8400 | 0,00% | 5,8600 | 5,9200 | 5,7400 | 87.200 | ,00 |
| 10/6/2005 | 5,8400 | 0,00% | 5,8400 | 5,9400 | 5,8200 | 60.618 | ,00 |
| 09/6/2005 | 5,8400 | -0,34% | 5,8200 | 5,9200 | 5,8200 | 55.985 | ,00 |
| 08/6/2005 | 5,8600 | 1,38% | 5,7800 | 5,9400 | 5,7600 | 116.025 | ,00 |
| 07/6/2005 | 5,7800 | 0,00% | 5,7800 | 5,8600 | 5,7600 | 59.610 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 0,0720 | 354.382 |
| ΠΡΔ | 0,4980 | 10,67 % | 0,0480 | 81.997 |
| ΚΕΚΡ | 2,1000 | 7,97 % | 0,1550 | 41.411 |
| ΟΤΟΕΛ | 12,2000 | 6,09 % | 0,7000 | 67.868 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 1.665.619 |
| ΚΡΙ | 20,1000 | 5,79 % | 1,1000 | 6.561 |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 0,1400 | 176.959 |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 0,2000 | 21.018 |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 0,0680 | 147.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9900 | 2,88 % | 0,1960 | 40.681.368 |
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 0,0850 | 29.844.198 |
| ΟΠΑΠ | 19,0100 | -0,47 % | -0,0900 | 25.933.549 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 22.710.135 |
| ΔΕΗ | 18,6200 | 2,31 % | 0,4200 | 19.545.031 |
| ΑΛΦΑ | 3,7010 | 3,38 % | 0,1210 | 15.918.203 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 7.201.514 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 6.371.904 |
| TITC | 53,8000 | 2,48 % | 1,3000 | 5.843.001 |
| BOCHGR | 8,2800 | 4,28 % | 0,3400 | 5.598.650 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 8.483.519 | 29,84εκ. |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 40,68εκ. |
| ΑΛΦΑ | 3,7010 | 3,38 % | 4.342.866 | 15,92εκ. |
| ΙΝΛΟΤ | 1,0760 | 1,70 % | 2.541.729 | 2,71εκ. |
| ΕΤΕ | 13,7750 | 5,96 % | 1.665.619 | 22,71εκ. |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 25,93εκ. |
| ΔΕΗ | 18,6200 | 2,31 % | 1.060.307 | 19,55εκ. |
| CREDIA | 1,6720 | 4,24 % | 987.514 | 1,64εκ. |
| BOCHGR | 8,2800 | 4,28 % | 686.198 | 5,60εκ. |
| ONYX | 2,0700 | -5,91 % | 472.789 | 984,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 1,11 % |
| ΤΖΚΑ | 1,5950 | 2,24 % | 31.869 | 1,05 % |
| ΒΙΟΚΑ | 1,9750 | 0,51 % | 210.453 | 0,88 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 0,69 % |
| ACAG | 6,3000 | 2,94 % | 191.857 | 0,53 % |
| ΠΛΑΘ | 4,1450 | 2,60 % | 224.093 | 0,51 % |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 0,47 % |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 147.402 | 0,42 % |
| EIS | 2,0600 | -1,90 % | 57.247 | 0,37 % |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 354.382 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 12,05 % |
| ΠΡΔ | 0,4980 | 10,67 % | 81.997 | 11,56 % |
| ΚΕΚΡ | 2,1000 | 7,97 % | 41.411 | 10,28 % |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | 3.862 | 9,15 % |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 7,66 % |
| ΙΝΤΕΤ | 1,4750 | 3,87 % | 3.370 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 13.514 | 6,72 % |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 21.018 | 6,65 % |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | 5.621 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|