| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,3100 | -2,96 % | -0,0400 | 2.152 |
| ΤΖΚΑ | 1,3350 | -2,91 % | -0,0400 | 9.037 |
| AKTR | 8,1800 | -2,73 % | -0,2300 | 838.045 |
| ΒΙΟΚΑ | 1,8600 | -2,62 % | -0,0500 | 17.305 |
| ΦΒΜΕΖΖ | 0,0650 | -2,26 % | -0,0015 | 993.621 |
| ΒΙΟΣΚ | 3,1100 | -2,20 % | -0,0700 | 53.334 |
| EIS | 1,6540 | -2,01 % | -0,0340 | 84.612 |
| ΕΛΙΝ | 2,4600 | -1,99 % | -0,0500 | 8.080 |
| ΑΒΕ | 0,4990 | -1,77 % | -0,0090 | 18.242 |
| ΣΠΙ | 0,5940 | -1,66 % | -0,0100 | 26.823 |
Συνεχης ενημερωση
ΙΑΤΡΙΚΟ ΑΘΗΝΩΝ Ε.Α.Ε. (ΙΑΤΡ)
1,9000 €
0,0150 (0,80%)
- Άνοιγμα 1,8850
- Υψηλό 1,9150
- Χαμηλό 1,8650
- Όγκος 6.803
- Τζίρος 12.810 €
- Πράξεις 37
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/6/2006 | 3,6600 | -1,08% | 3,6800 | 3,6800 | 3,5800 | 60.851 | ,00 |
| 20/6/2006 | 3,7000 | -0,54% | 3,6800 | 3,7000 | 3,6000 | 62.200 | ,00 |
| 19/6/2006 | 3,7200 | 0,54% | 3,6800 | 3,7600 | 3,6800 | 50.935 | ,00 |
| 16/6/2006 | 3,7000 | 0,54% | 3,7800 | 3,8000 | 3,6000 | 96.751 | ,00 |
| 15/6/2006 | 3,6800 | 1,10% | 3,6400 | 3,7600 | 3,6400 | 140.161 | ,00 |
| 14/6/2006 | 3,6400 | -1,09% | 3,6800 | 3,6800 | 3,5400 | 90.994 | ,00 |
| 13/6/2006 | 3,6800 | -3,16% | 3,6200 | 3,6800 | 3,5400 | 164.023 | ,00 |
| 09/6/2006 | 3,8000 | 2,70% | 3,7000 | 3,8000 | 3,7000 | 80.550 | ,00 |
| 08/6/2006 | 3,7000 | -1,60% | 3,7200 | 3,7200 | 3,4400 | 137.173 | ,00 |
| 07/6/2006 | 3,7600 | -0,53% | 3,6400 | 3,8200 | 3,5200 | 152.050 | ,00 |
| 06/6/2006 | 3,7800 | -0,53% | 3,6000 | 3,7800 | 3,4800 | 419.784 | ,00 |
| 05/6/2006 | 3,8000 | -5,00% | 3,8200 | 3,9000 | 3,6000 | 359.199 | ,00 |
| 02/6/2006 | 4,0000 | 0,00% | 4,0000 | 4,0600 | 3,9400 | 44.605 | ,00 |
| 01/6/2006 | 4,0000 | -4,31% | 4,1000 | 4,1400 | 3,9400 | 43.573 | ,00 |
| 31/5/2006 | 4,1800 | 6,63% | 3,8200 | 4,1800 | 3,8200 | 337.711 | ,00 |
| 30/5/2006 | 3,9200 | -5,77% | 4,1000 | 4,1000 | 3,9200 | 88.096 | ,00 |
| 29/5/2006 | 4,1600 | -1,89% | 4,2400 | 4,3200 | 4,1200 | 62.499 | ,00 |
| 26/5/2006 | 4,2400 | 6,00% | 4,0600 | 4,2400 | 4,0200 | 102.314 | ,00 |
| 25/5/2006 | 4,0000 | 0,00% | 4,0000 | 4,0600 | 3,9400 | 81.689 | ,00 |
| 24/5/2006 | 4,0000 | -2,44% | 4,1000 | 4,1200 | 3,8000 | 185.233 | ,00 |
| 23/5/2006 | 4,1000 | 6,77% | 3,8400 | 4,1000 | 3,6600 | 224.710 | ,00 |
| 22/5/2006 | 3,8400 | -9,00% | 4,0200 | 4,1200 | 3,8000 | 267.498 | ,00 |
| 19/5/2006 | 4,2200 | 3,43% | 4,1000 | 4,2600 | 4,0400 | 224.253 | ,00 |
| 18/5/2006 | 4,0800 | -3,77% | 4,2000 | 4,2200 | 3,9400 | 292.395 | ,00 |
| 17/5/2006 | 4,2400 | -2,30% | 4,4000 | 4,4800 | 4,1400 | 202.305 | ,00 |
| 16/5/2006 | 4,3400 | 0,00% | 4,4000 | 4,4600 | 4,2800 | 115.323 | ,00 |
| 15/5/2006 | 4,3400 | -2,69% | 4,4600 | 4,4600 | 4,3000 | 171.297 | ,00 |
| 12/5/2006 | 4,4600 | -0,45% | 4,4800 | 4,5000 | 4,3200 | 183.021 | ,00 |
| 11/5/2006 | 4,4800 | -0,44% | 4,5600 | 4,5600 | 4,3800 | 180.964 | ,00 |
| 10/5/2006 | 4,5000 | -0,44% | 4,5200 | 4,6200 | 4,4200 | 202.165 | ,00 |
| 09/5/2006 | 4,5200 | -4,64% | 4,7600 | 4,7800 | 4,5200 | 238.160 | ,00 |
| 08/5/2006 | 4,7400 | 2,16% | 4,7000 | 4,8000 | 4,6600 | 248.213 | ,00 |
| 05/5/2006 | 4,6400 | 4,98% | 4,4000 | 4,6400 | 4,4000 | 220.500 | ,00 |
| 04/5/2006 | 4,4200 | -1,34% | 4,4800 | 4,5200 | 4,3600 | 318.950 | ,00 |
| 03/5/2006 | 4,4800 | 1,36% | 4,5000 | 4,6200 | 4,4200 | 639.630 | ,00 |
| 02/5/2006 | 4,4200 | 4,25% | 4,2400 | 4,4200 | 4,2400 | 245.000 | ,00 |
| 28/4/2006 | 4,2400 | 1,92% | 4,1600 | 4,3400 | 4,0800 | 458.593 | ,00 |
| 27/4/2006 | 4,1600 | -0,95% | 4,1200 | 4,2600 | 4,1200 | 88.380 | ,00 |
| 26/4/2006 | 4,2000 | 1,45% | 4,0800 | 4,2400 | 4,0800 | 84.655 | ,00 |
| 25/4/2006 | 4,1400 | -0,48% | 4,0600 | 4,2200 | 3,9400 | 181.022 | ,00 |
| 20/4/2006 | 4,1600 | 1,46% | 4,1200 | 4,2400 | 4,1200 | 194.498 | ,00 |
| 19/4/2006 | 4,1000 | 0,00% | 4,1000 | 4,2400 | 4,1000 | 92.196 | ,00 |
| 18/4/2006 | 4,1000 | -1,44% | 4,0800 | 4,3400 | 4,0800 | 124.503 | ,00 |
| 13/4/2006 | 4,1600 | -1,42% | 4,2200 | 4,3000 | 4,1200 | 95.449 | ,00 |
| 12/4/2006 | 4,2200 | 2,93% | 4,1000 | 4,2400 | 4,0200 | 424.500 | ,00 |
| 11/4/2006 | 4,1000 | 0,00% | 4,1000 | 4,1400 | 4,0000 | 177.000 | ,00 |
| 10/4/2006 | 4,1000 | 5,67% | 3,9000 | 4,1400 | 3,8800 | 462.030 | ,00 |
| 07/4/2006 | 3,8800 | 1,57% | 3,8000 | 3,9000 | 3,8000 | 468.820 | ,00 |
| 06/4/2006 | 3,8200 | -1,04% | 3,9000 | 3,9000 | 3,7800 | 232.483 | ,00 |
| 05/4/2006 | 3,8600 | 5,46% | 3,6000 | 3,8600 | 3,6000 | 555.871 | ,00 |
| 04/4/2006 | 3,6600 | 0,00% | 3,6600 | 3,7600 | 3,6200 | 286.752 | ,00 |
| 03/4/2006 | 3,6600 | 1,67% | 3,6000 | 3,7200 | 3,6000 | 181.903 | ,00 |
| 31/3/2006 | 3,6000 | 4,65% | 3,4600 | 3,6400 | 3,4600 | 349.150 | ,00 |
| 30/3/2006 | 3,4400 | 1,18% | 3,4400 | 3,5200 | 3,4200 | 277.123 | ,00 |
| 29/3/2006 | 3,4000 | 0,00% | 3,3800 | 3,4400 | 3,3800 | 186.677 | ,00 |
| 28/3/2006 | 3,4000 | -1,16% | 3,4000 | 3,4600 | 3,3200 | 279.157 | ,00 |
| 27/3/2006 | 3,4400 | -1,71% | 3,4200 | 3,5400 | 3,4000 | 313.089 | ,00 |
| 24/3/2006 | 3,5000 | 2,94% | 3,4000 | 3,6200 | 3,4000 | 915.000 | ,00 |
| 23/3/2006 | 3,4000 | 0,59% | 3,3200 | 3,4600 | 3,3200 | 144.800 | ,00 |
| 22/3/2006 | 3,3800 | 1,20% | 3,3000 | 3,3800 | 3,2800 | 82.000 | ,00 |
| 21/3/2006 | 3,3400 | -0,60% | 3,2600 | 3,4200 | 3,2600 | 205.000 | ,00 |
| 20/3/2006 | 3,3600 | 4,35% | 3,2200 | 3,3600 | 3,2200 | 214.000 | ,00 |
| 17/3/2006 | 3,2200 | -0,62% | 3,2600 | 3,3000 | 3,2000 | 100.670 | ,00 |
| 16/3/2006 | 3,2400 | 1,89% | 3,2000 | 3,3000 | 3,1600 | 271.244 | ,00 |
| 15/3/2006 | 3,1800 | 3,92% | 3,0600 | 3,2000 | 3,0600 | 288.969 | ,00 |
| 14/3/2006 | 3,0600 | -1,92% | 3,0600 | 3,1800 | 3,0400 | 133.346 | ,00 |
| 13/3/2006 | 3,1200 | 0,65% | 3,0400 | 3,1800 | 3,0400 | 150.890 | ,00 |
| 10/3/2006 | 3,1000 | 1,97% | 3,0400 | 3,1200 | 2,9800 | 149.100 | ,00 |
| 09/3/2006 | 3,0400 | 7,80% | 2,8900 | 3,0400 | 2,8900 | 248.300 | ,00 |
| 08/3/2006 | 2,8200 | -2,76% | 2,8200 | 2,9000 | 2,7500 | 429.029 | ,00 |
| 07/3/2006 | 2,9000 | -1,36% | 2,9000 | 2,9400 | 2,8400 | 704.023 | ,00 |
| 03/3/2006 | 2,9400 | 1,03% | 2,9100 | 2,9700 | 2,8200 | 329.521 | ,00 |
| 02/3/2006 | 2,9100 | -5,52% | 3,0600 | 3,0800 | 2,8800 | 361.713 | ,00 |
| 01/3/2006 | 3,0800 | -3,14% | 3,1600 | 3,2400 | 3,0200 | 239.740 | ,00 |
| 28/2/2006 | 3,1800 | -0,62% | 3,1600 | 3,2400 | 3,1200 | 156.393 | ,00 |
| 27/2/2006 | 3,2000 | 0,00% | 3,1800 | 3,2400 | 3,1200 | 334.012 | ,00 |
| 24/2/2006 | 3,2000 | -1,84% | 3,1800 | 3,2600 | 3,1800 | 164.805 | ,00 |
| 23/2/2006 | 3,2600 | -0,61% | 3,2800 | 3,3200 | 3,2200 | 239.298 | ,00 |
| 22/2/2006 | 3,2800 | 1,23% | 3,2800 | 3,3000 | 3,2000 | 386.000 | ,00 |
| 21/2/2006 | 3,2400 | 1,25% | 3,2000 | 3,3000 | 3,1800 | 389.081 | ,00 |
| 20/2/2006 | 3,2000 | -1,23% | 3,2600 | 3,3000 | 3,2000 | 174.000 | ,00 |
| 17/2/2006 | 3,2400 | 5,88% | 3,0600 | 3,2400 | 3,0600 | 436.000 | ,00 |
| 16/2/2006 | 3,0600 | -3,16% | 3,1800 | 3,2000 | 3,0600 | 435.564 | ,00 |
| 15/2/2006 | 3,1600 | 0,00% | 3,2000 | 3,2600 | 3,1000 | 269.212 | ,00 |
| 14/2/2006 | 3,1600 | 1,28% | 3,1200 | 3,2600 | 3,1000 | 401.000 | ,00 |
| 13/2/2006 | 3,1200 | -5,45% | 3,3000 | 3,3200 | 3,1000 | 405.233 | ,00 |
| 10/2/2006 | 3,3000 | -2,37% | 3,3800 | 3,3800 | 3,2400 | 438.709 | ,00 |
| 09/2/2006 | 3,3800 | -1,17% | 3,4200 | 3,5000 | 3,2800 | 716.746 | ,00 |
| 08/2/2006 | 3,4200 | 1,79% | 3,3400 | 3,6000 | 3,3200 | 958.119 | ,00 |
| 07/2/2006 | 3,3600 | 1,82% | 3,3000 | 3,4000 | 3,2600 | 683.029 | ,00 |
| 06/2/2006 | 3,3000 | 6,45% | 3,1400 | 3,3000 | 3,1400 | 596.508 | ,00 |
| 03/2/2006 | 3,1000 | 1,97% | 3,0200 | 3,1800 | 3,0200 | 419.688 | ,00 |
| 02/2/2006 | 3,0400 | 0,66% | 3,0400 | 3,0800 | 3,0000 | 357.322 | ,00 |
| 01/2/2006 | 3,0200 | 4,14% | 2,8800 | 3,1400 | 2,8500 | 653.271 | ,00 |
| 31/1/2006 | 2,9000 | -1,36% | 2,9000 | 2,9700 | 2,8600 | 212.133 | ,00 |
| 30/1/2006 | 2,9400 | 2,08% | 2,9000 | 2,9800 | 2,8800 | 268.967 | ,00 |
| 27/1/2006 | 2,8800 | 2,49% | 2,8100 | 2,9500 | 2,8100 | 618.372 | ,00 |
| 26/1/2006 | 2,8100 | -2,43% | 2,9100 | 2,9400 | 2,8100 | 298.746 | ,00 |
| 25/1/2006 | 2,8800 | 0,00% | 2,9700 | 2,9900 | 2,8600 | 354.823 | ,00 |
| 24/1/2006 | 2,8800 | 2,13% | 2,8200 | 3,0200 | 2,8200 | 620.031 | ,00 |
| 23/1/2006 | 2,8200 | -0,70% | 2,8000 | 2,8600 | 2,7600 | 211.451 | ,00 |
| 20/1/2006 | 2,8400 | 0,71% | 2,8300 | 2,9000 | 2,8000 | 317.803 | ,00 |
| 19/1/2006 | 2,8200 | 1,44% | 2,7700 | 2,8300 | 2,7700 | 207.580 | ,00 |
| 18/1/2006 | 2,7800 | 1,46% | 2,6700 | 2,8300 | 2,6500 | 363.784 | ,00 |
| 17/1/2006 | 2,7400 | -1,79% | 2,7900 | 2,8000 | 2,7400 | 247.466 | ,00 |
| 16/1/2006 | 2,7900 | 1,82% | 2,7200 | 2,8300 | 2,7200 | 179.972 | ,00 |
| 13/1/2006 | 2,7400 | -1,08% | 2,6800 | 2,7800 | 2,6800 | 64.785 | ,00 |
| 12/1/2006 | 2,7700 | 0,00% | 2,7500 | 2,7900 | 2,7200 | 99.684 | ,00 |
| 11/1/2006 | 2,7700 | -1,07% | 2,7500 | 2,8200 | 2,7500 | 125.946 | ,00 |
| 10/1/2006 | 2,8000 | 0,72% | 2,7500 | 2,8000 | 2,7300 | 64.615 | ,00 |
| 09/1/2006 | 2,7800 | -0,36% | 2,7700 | 2,8700 | 2,7600 | 205.755 | ,00 |
| 05/1/2006 | 2,7900 | -1,76% | 2,8400 | 2,8400 | 2,7900 | 86.710 | ,00 |
| 04/1/2006 | 2,8400 | 2,53% | 2,7800 | 2,8900 | 2,7800 | 269.002 | ,00 |
| 03/1/2006 | 2,7700 | 0,73% | 2,7600 | 2,8300 | 2,7400 | 153.948 | ,00 |
| 02/1/2006 | 2,7500 | -0,72% | 2,7700 | 2,7900 | 2,7400 | 136.149 | ,00 |
| 30/12/2005 | 2,7700 | 0,36% | 2,7500 | 2,7700 | 2,7400 | 52.200 | ,00 |
| 29/12/2005 | 2,7600 | 0,36% | 2,7700 | 2,7800 | 2,7300 | 63.600 | ,00 |
| 28/12/2005 | 2,7500 | -1,79% | 2,8000 | 2,8000 | 2,7400 | 59.268 | ,00 |
| 27/12/2005 | 2,8000 | 3,70% | 2,7000 | 2,8000 | 2,7000 | 94.629 | ,00 |
| 23/12/2005 | 2,7000 | -0,74% | 2,7200 | 2,7500 | 2,6700 | 61.144 | ,00 |
| 22/12/2005 | 2,7200 | -1,45% | 2,7600 | 2,8200 | 2,6700 | 34.380 | ,00 |
| 21/12/2005 | 2,7600 | -1,43% | 2,8000 | 2,8600 | 2,7500 | 217.043 | ,00 |
| 20/12/2005 | 2,8000 | 0,72% | 2,7800 | 2,8200 | 2,7700 | 91.500 | ,00 |
| 19/12/2005 | 2,7800 | 1,46% | 2,7500 | 2,7800 | 2,7300 | 65.330 | ,00 |
| 16/12/2005 | 2,7400 | 0,37% | 2,7300 | 2,7700 | 2,7100 | 119.600 | ,00 |
| 15/12/2005 | 2,7300 | 5,81% | 2,6100 | 2,7300 | 2,5900 | 110.151 | ,00 |
| 14/12/2005 | 2,5800 | 0,78% | 2,6000 | 2,6200 | 2,5800 | 22.941 | ,00 |
| 13/12/2005 | 2,5600 | -1,92% | 2,5600 | 2,6400 | 2,5600 | 24.685 | ,00 |
| 12/12/2005 | 2,6100 | 0,38% | 2,5900 | 2,6300 | 2,5800 | 31.731 | ,00 |
| 09/12/2005 | 2,6000 | 0,00% | 2,6000 | 2,6300 | 2,5900 | 25.457 | ,00 |
| 08/12/2005 | 2,6000 | -0,76% | 2,5600 | 2,6100 | 2,5600 | 31.419 | ,00 |
| 07/12/2005 | 2,6200 | 2,34% | 2,5600 | 2,6200 | 2,5600 | 38.783 | ,00 |
| 06/12/2005 | 2,5600 | -1,54% | 2,5800 | 2,6100 | 2,5600 | 28.493 | ,00 |
| 05/12/2005 | 2,6000 | -1,52% | 2,6100 | 2,6700 | 2,5700 | 32.995 | ,00 |
| 02/12/2005 | 2,6400 | -1,49% | 2,7000 | 2,7000 | 2,6400 | 20.520 | ,00 |
| 01/12/2005 | 2,6800 | -2,55% | 2,7200 | 2,7500 | 2,6700 | 93.383 | ,00 |
| 30/11/2005 | 2,7500 | 2,61% | 2,6800 | 2,7500 | 2,6500 | 175.500 | ,00 |
| 29/11/2005 | 2,6800 | 1,90% | 2,5600 | 2,6800 | 2,5600 | 146.000 | ,00 |
| 28/11/2005 | 2,6300 | 1,94% | 2,5500 | 2,6300 | 2,5500 | 34.649 | ,00 |
| 25/11/2005 | 2,5800 | -0,77% | 2,6000 | 2,6400 | 2,5700 | 71.568 | ,00 |
| 24/11/2005 | 2,6000 | 2,77% | 2,5300 | 2,6200 | 2,5300 | 80.006 | ,00 |
| 23/11/2005 | 2,5300 | -1,56% | 2,5500 | 2,5600 | 2,5200 | 50.008 | ,00 |
| 22/11/2005 | 2,5700 | 1,98% | 2,5500 | 2,5900 | 2,5200 | 85.252 | ,00 |
| 21/11/2005 | 2,5200 | -1,18% | 2,5400 | 2,5500 | 2,5200 | 19.115 | ,00 |
| 18/11/2005 | 2,5500 | 0,39% | 2,5200 | 2,5900 | 2,5200 | 52.702 | ,00 |
| 17/11/2005 | 2,5400 | -0,39% | 2,5300 | 2,5700 | 2,5300 | 51.797 | ,00 |
| 16/11/2005 | 2,5500 | 0,00% | 2,5300 | 2,5500 | 2,4900 | 26.109 | ,00 |
| 15/11/2005 | 2,5500 | -2,30% | 2,6100 | 2,6100 | 2,5500 | 22.385 | ,00 |
| 14/11/2005 | 2,6100 | 0,38% | 2,6400 | 2,6500 | 2,6000 | 28.319 | ,00 |
| 11/11/2005 | 2,6000 | 1,56% | 2,5400 | 2,6400 | 2,5400 | 62.400 | ,00 |
| 10/11/2005 | 2,5600 | -1,92% | 2,6000 | 2,6000 | 2,5600 | 37.666 | ,00 |
| 09/11/2005 | 2,6100 | 3,16% | 2,5300 | 2,6200 | 2,5200 | 95.202 | ,00 |
| 08/11/2005 | 2,5300 | 0,00% | 2,5100 | 2,5400 | 2,5100 | 38.603 | ,00 |
| 07/11/2005 | 2,5300 | -0,39% | 2,5400 | 2,5900 | 2,5200 | 42.697 | ,00 |
| 04/11/2005 | 2,5400 | -0,39% | 2,5400 | 2,5600 | 2,5200 | 48.808 | ,00 |
| 03/11/2005 | 2,5500 | 1,19% | 2,5200 | 2,5500 | 2,5200 | 70.105 | ,00 |
| 02/11/2005 | 2,5200 | -2,33% | 2,5000 | 2,5800 | 2,5000 | 31.248 | ,00 |
| 01/11/2005 | 2,5800 | 1,57% | 2,5400 | 2,5800 | 2,5300 | 16.949 | ,00 |
| 31/10/2005 | 2,5400 | 1,20% | 2,5400 | 2,5800 | 2,5300 | 35.843 | ,00 |
| 27/10/2005 | 2,5100 | -1,57% | 2,5300 | 2,5300 | 2,5000 | 25.983 | ,00 |
| 26/10/2005 | 2,5500 | 0,39% | 2,5200 | 2,5500 | 2,5200 | 40.300 | ,00 |
| 25/10/2005 | 2,5400 | -0,39% | 2,5300 | 2,5600 | 2,5300 | 20.004 | ,00 |
| 24/10/2005 | 2,5500 | -1,16% | 2,5800 | 2,5800 | 2,5400 | 43.294 | ,00 |
| 21/10/2005 | 2,5800 | -1,15% | 2,5900 | 2,6300 | 2,5700 | 38.706 | ,00 |
| 20/10/2005 | 2,6100 | 0,77% | 2,5900 | 2,6400 | 2,5800 | 70.361 | ,00 |
| 19/10/2005 | 2,5900 | -1,15% | 2,6000 | 2,6000 | 2,5400 | 145.200 | ,00 |
| 18/10/2005 | 2,6200 | -0,76% | 2,6500 | 2,6600 | 2,6100 | 54.060 | ,00 |
| 17/10/2005 | 2,6400 | 5,60% | 2,5000 | 2,6500 | 2,5000 | 174.601 | ,00 |
| 14/10/2005 | 2,5000 | 0,00% | 2,5000 | 2,5200 | 2,4900 | 37.252 | ,00 |
| 13/10/2005 | 2,5000 | -1,19% | 2,5500 | 2,5700 | 2,4700 | 76.454 | ,00 |
| 12/10/2005 | 2,5300 | -1,56% | 2,5400 | 2,5700 | 2,5300 | 30.848 | ,00 |
| 11/10/2005 | 2,5700 | 0,00% | 2,6000 | 2,6000 | 2,5600 | 48.464 | ,00 |
| 10/10/2005 | 2,5700 | 2,39% | 2,5100 | 2,6000 | 2,5000 | 93.404 | ,00 |
| 07/10/2005 | 2,5100 | 0,40% | 2,4700 | 2,5300 | 2,4700 | 45.237 | ,00 |
| 06/10/2005 | 2,5000 | -2,34% | 2,5200 | 2,5500 | 2,4600 | 58.005 | ,00 |
| 05/10/2005 | 2,5600 | -0,39% | 2,5200 | 2,5700 | 2,5200 | 39.609 | ,00 |
| 04/10/2005 | 2,5700 | -0,39% | 2,5200 | 2,6100 | 2,5200 | 71.051 | ,00 |
| 03/10/2005 | 2,5800 | 3,20% | 2,5000 | 2,5900 | 2,4800 | 96.503 | ,00 |
| 30/9/2005 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,4600 | 96.207 | ,00 |
| 29/9/2005 | 2,5000 | 0,40% | 2,4900 | 2,5000 | 2,4600 | 102.302 | ,00 |
| 28/9/2005 | 2,4900 | 0,40% | 2,4800 | 2,5400 | 2,4800 | 91.698 | ,00 |
| 27/9/2005 | 2,4800 | -1,98% | 2,5300 | 2,5300 | 2,4500 | 127.968 | ,00 |
| 26/9/2005 | 2,5300 | 3,27% | 2,4600 | 2,5400 | 2,4500 | 112.005 | ,00 |
| 23/9/2005 | 2,4500 | 3,38% | 2,3500 | 2,4600 | 2,3500 | 223.308 | ,00 |
| 22/9/2005 | 2,3700 | 1,72% | 2,3100 | 2,3800 | 2,2900 | 135.810 | ,00 |
| 21/9/2005 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,2900 | 110.757 | ,00 |
| 20/9/2005 | 2,3300 | -1,69% | 2,3700 | 2,3800 | 2,3200 | 43.069 | ,00 |
| 19/9/2005 | 2,3700 | 0,42% | 2,3800 | 2,4300 | 2,3200 | 207.004 | ,00 |
| 16/9/2005 | 2,3600 | 2,61% | 2,3100 | 2,3700 | 2,3000 | 138.708 | ,00 |
| 15/9/2005 | 2,3000 | 0,00% | 2,2600 | 2,3300 | 2,2600 | 66.310 | ,00 |
| 14/9/2005 | 2,3000 | -0,86% | 2,2900 | 2,3200 | 2,2800 | 77.000 | ,00 |
| 13/9/2005 | 2,3200 | -0,43% | 2,3200 | 2,3500 | 2,3000 | 67.651 | ,00 |
| 12/9/2005 | 2,3300 | 2,64% | 2,2900 | 2,3600 | 2,2500 | 177.401 | ,00 |
| 09/9/2005 | 2,2700 | -0,87% | 2,2900 | 2,2900 | 2,2500 | 26.892 | ,00 |
| 08/9/2005 | 2,2900 | 0,88% | 2,2700 | 2,3000 | 2,2500 | 75.246 | ,00 |
| 07/9/2005 | 2,2700 | 0,89% | 2,2900 | 2,3000 | 2,2600 | 176.404 | ,00 |
| 06/9/2005 | 2,2500 | -0,44% | 2,2100 | 2,2500 | 2,2100 | 52.741 | ,00 |
| 05/9/2005 | 2,2600 | -0,44% | 2,2400 | 2,2900 | 2,2100 | 76.859 | ,00 |
| 02/9/2005 | 2,2700 | -0,87% | 2,2800 | 2,2900 | 2,2200 | 67.752 | ,00 |
| 01/9/2005 | 2,2900 | 0,44% | 2,2900 | 2,2900 | 2,2500 | 82.290 | ,00 |
| 31/8/2005 | 2,2800 | 0,44% | 2,2800 | 2,3000 | 2,2600 | 153.909 | ,00 |
| 30/8/2005 | 2,2700 | 2,71% | 2,2100 | 2,2800 | 2,2100 | 259.303 | ,00 |
| 29/8/2005 | 2,2100 | 0,45% | 2,1900 | 2,3000 | 2,1500 | 286.200 | ,00 |
| 26/8/2005 | 2,2000 | 2,33% | 2,1600 | 2,2500 | 2,1500 | 220.345 | ,00 |
| 25/8/2005 | 2,1500 | 1,42% | 2,1200 | 2,1600 | 2,0700 | 170.206 | ,00 |
| 24/8/2005 | 2,1200 | -0,93% | 2,1300 | 2,1500 | 2,1000 | 199.689 | ,00 |
| 23/8/2005 | 2,1400 | 0,00% | 2,1400 | 2,1500 | 2,1200 | 340.561 | ,00 |
| 22/8/2005 | 2,1400 | -0,47% | 2,1500 | 2,1600 | 2,1400 | 65.920 | ,00 |
| 19/8/2005 | 2,1500 | -0,92% | 2,1500 | 2,1800 | 2,1500 | 52.644 | ,00 |
| 18/8/2005 | 2,1700 | 0,93% | 2,1500 | 2,1800 | 2,1400 | 59.613 | ,00 |
| 17/8/2005 | 2,1500 | 0,00% | 2,1400 | 2,1700 | 2,1400 | 62.931 | ,00 |
| 16/8/2005 | 2,1500 | -1,38% | 2,1600 | 2,1900 | 2,1400 | 84.355 | ,00 |
| 12/8/2005 | 2,1800 | 0,00% | 2,1700 | 2,1800 | 2,1500 | 57.200 | ,00 |
| 11/8/2005 | 2,1800 | 0,00% | 2,2000 | 2,2000 | 2,1700 | 49.197 | ,00 |
| 10/8/2005 | 2,1800 | 2,83% | 2,1200 | 2,2000 | 2,1200 | 375.000 | ,00 |
| 09/8/2005 | 2,1200 | -0,47% | 2,1500 | 2,1500 | 2,1000 | 56.240 | ,00 |
| 08/8/2005 | 2,1300 | -0,93% | 2,1500 | 2,1600 | 2,1200 | 52.881 | ,00 |
| 05/8/2005 | 2,1500 | -0,46% | 2,1100 | 2,1500 | 2,1100 | 52.976 | ,00 |
| 04/8/2005 | 2,1600 | 0,47% | 2,1300 | 2,1700 | 2,1100 | 107.804 | ,00 |
| 03/8/2005 | 2,1500 | -1,38% | 2,1600 | 2,1800 | 2,1300 | 128.932 | ,00 |
| 02/8/2005 | 2,1800 | -0,91% | 2,1800 | 2,1800 | 2,1500 | 74.478 | ,00 |
| 01/8/2005 | 2,2000 | 0,00% | 2,2000 | 2,2300 | 2,1600 | 101.490 | ,00 |
| 29/7/2005 | 2,2000 | -1,79% | 2,2600 | 2,2600 | 2,2000 | 210.870 | ,00 |
| 28/7/2005 | 2,2400 | 0,45% | 2,2400 | 2,2700 | 2,2100 | 253.233 | ,00 |
| 27/7/2005 | 2,2300 | 0,90% | 2,2100 | 2,2600 | 2,2100 | 340.172 | ,00 |
| 26/7/2005 | 2,2100 | 0,91% | 2,1900 | 2,2600 | 2,1800 | 569.024 | ,00 |
| 25/7/2005 | 2,1900 | -0,45% | 2,2000 | 2,2100 | 2,1700 | 393.492 | ,00 |
| 22/7/2005 | 2,2000 | 1,85% | 2,1800 | 2,2100 | 2,1700 | 347.223 | ,00 |
| 21/7/2005 | 2,1600 | -1,37% | 2,2100 | 2,2300 | 2,1400 | 344.614 | ,00 |
| 20/7/2005 | 2,1900 | 2,34% | 2,1400 | 2,2000 | 2,0900 | 610.105 | ,00 |
| 19/7/2005 | 2,1400 | -0,93% | 2,1500 | 2,2100 | 2,1100 | 340.629 | ,00 |
| 18/7/2005 | 2,1600 | -1,82% | 2,1900 | 2,2400 | 2,1500 | 548.509 | ,00 |
| 15/7/2005 | 2,2000 | 4,27% | 2,1000 | 2,2100 | 2,0900 | 689.005 | ,00 |
| 14/7/2005 | 2,1100 | -0,47% | 2,1300 | 2,1300 | 2,0800 | 242.178 | ,00 |
| 13/7/2005 | 2,1200 | 2,42% | 2,0700 | 2,1500 | 2,0400 | 830.853 | ,00 |
| 12/7/2005 | 2,0700 | 7,25% | 1,9400 | 2,0800 | 1,8700 | 824.611 | ,00 |
| 11/7/2005 | 1,9300 | 2,12% | 1,9000 | 1,9400 | 1,8800 | 345.808 | ,00 |
| 08/7/2005 | 1,8900 | 5,00% | 1,8000 | 1,9000 | 1,8000 | 324.208 | ,00 |
| 07/7/2005 | 1,8000 | -1,64% | 1,8300 | 1,8300 | 1,7400 | 342.207 | ,00 |
| 06/7/2005 | 1,8300 | 2,81% | 1,7800 | 1,8400 | 1,7800 | 129.166 | ,00 |
| 05/7/2005 | 1,7800 | 1,71% | 1,7400 | 1,8100 | 1,7400 | 91.401 | ,00 |
| 04/7/2005 | 1,7500 | 1,74% | 1,7200 | 1,7700 | 1,7200 | 48.146 | ,00 |
| 01/7/2005 | 1,7200 | 0,58% | 1,7000 | 1,7500 | 1,7000 | 88.278 | ,00 |
| 30/6/2005 | 1,7100 | -2,29% | 1,7200 | 1,7400 | 1,7000 | 61.655 | ,00 |
| 29/6/2005 | 1,7500 | -0,57% | 1,7400 | 1,7600 | 1,7300 | 20.598 | ,00 |
| 28/6/2005 | 1,7600 | 1,15% | 1,7500 | 1,7600 | 1,7200 | 59.135 | ,00 |
| 27/6/2005 | 1,7400 | -1,14% | 1,7400 | 1,7500 | 1,7100 | 109.175 | ,00 |
| 24/6/2005 | 1,7600 | -0,56% | 1,7300 | 1,7600 | 1,7200 | 8.456 | ,00 |
| 23/6/2005 | 1,7700 | 1,14% | 1,7300 | 1,7800 | 1,7300 | 23.557 | ,00 |
| 22/6/2005 | 1,7500 | -1,13% | 1,7400 | 1,7600 | 1,7300 | 22.473 | ,00 |
| 21/6/2005 | 1,7700 | -1,12% | 1,7500 | 1,7700 | 1,7500 | 23.869 | ,00 |
| 17/6/2005 | 1,7900 | 1,13% | 1,7500 | 1,8000 | 1,7500 | 15.350 | ,00 |
| 16/6/2005 | 1,7700 | 1,14% | 1,7500 | 1,7900 | 1,7500 | 41.710 | ,00 |
| 15/6/2005 | 1,7500 | 0,57% | 1,7300 | 1,7900 | 1,7300 | 29.698 | ,00 |
| 14/6/2005 | 1,7400 | -2,25% | 1,7700 | 1,7900 | 1,7400 | 39.933 | ,00 |
| 13/6/2005 | 1,7800 | -0,56% | 1,7700 | 1,8000 | 1,7600 | 35.173 | ,00 |
| 10/6/2005 | 1,7900 | 0,56% | 1,8000 | 1,8100 | 1,7600 | 14.261 | ,00 |
| 09/6/2005 | 1,7800 | -1,66% | 1,8000 | 1,8400 | 1,7700 | 43.339 | ,00 |
| 08/6/2005 | 1,8100 | 3,43% | 1,7500 | 1,8400 | 1,7400 | 105.162 | ,00 |
| 07/6/2005 | 1,7500 | -2,23% | 1,7700 | 1,7800 | 1,7500 | 50.863 | ,00 |
| 06/6/2005 | 1,7900 | 0,00% | 1,7800 | 1,7900 | 1,7700 | 35.749 | ,00 |
| 03/6/2005 | 1,7900 | 1,13% | 1,7800 | 1,8000 | 1,7500 | 48.802 | ,00 |
| 02/6/2005 | 1,7700 | -0,56% | 1,7600 | 1,8000 | 1,7600 | 27.168 | ,00 |
| 01/6/2005 | 1,7800 | 1,14% | 1,7600 | 1,7900 | 1,7500 | 46.532 | ,00 |
| 31/5/2005 | 1,7600 | -0,56% | 1,7500 | 1,7800 | 1,7400 | 38.807 | ,00 |
| 30/5/2005 | 1,7700 | -1,12% | 1,7900 | 1,8300 | 1,7600 | 23.890 | ,00 |
| 27/5/2005 | 1,7900 | -2,72% | 1,8200 | 1,8300 | 1,7900 | 30.248 | ,00 |
| 26/5/2005 | 1,8400 | 2,22% | 1,8100 | 1,8400 | 1,7700 | 45.855 | ,00 |
| 25/5/2005 | 1,8000 | -2,17% | 1,8000 | 1,8300 | 1,8000 | 42.619 | ,00 |
| 24/5/2005 | 1,8400 | 0,00% | 1,8400 | 1,8700 | 1,8200 | 54.508 | ,00 |
| 23/5/2005 | 1,8400 | 6,98% | 1,7300 | 1,8500 | 1,7300 | 161.104 | ,00 |
| 20/5/2005 | 1,7200 | 1,18% | 1,6800 | 1,7400 | 1,6800 | 39.800 | ,00 |
| 19/5/2005 | 1,7000 | -1,16% | 1,7000 | 1,7100 | 1,6800 | 41.348 | ,00 |
| 18/5/2005 | 1,7200 | -0,58% | 1,7000 | 1,7400 | 1,7000 | 30.698 | ,00 |
| 17/5/2005 | 1,7300 | 1,17% | 1,7100 | 1,7300 | 1,6900 | 52.504 | ,00 |
| 16/5/2005 | 1,7100 | 1,18% | 1,6400 | 1,7200 | 1,6400 | 44.667 | ,00 |
| 13/5/2005 | 1,6900 | -1,74% | 1,7200 | 1,7200 | 1,6900 | 17.804 | ,00 |
| 12/5/2005 | 1,7200 | 0,00% | 1,7200 | 1,7300 | 1,7100 | 17.849 | ,00 |
| 11/5/2005 | 1,7200 | 0,58% | 1,6900 | 1,7300 | 1,6600 | 82.101 | ,00 |
| 10/5/2005 | 1,7100 | -0,58% | 1,7100 | 1,7300 | 1,7000 | 49.175 | ,00 |
| 09/5/2005 | 1,7200 | -1,71% | 1,7200 | 1,7400 | 1,7100 | 37.467 | ,00 |
| 06/5/2005 | 1,7500 | -1,13% | 1,7500 | 1,7700 | 1,7200 | 36.472 | ,00 |
| 05/5/2005 | 1,7700 | 0,57% | 1,7500 | 1,7800 | 1,7300 | 76.802 | ,00 |
| 04/5/2005 | 1,7600 | -1,12% | 1,7500 | 1,7600 | 1,7200 | 106.903 | ,00 |
| 03/5/2005 | 1,7800 | -1,66% | 1,7900 | 1,8100 | 1,7600 | 12.159 | ,00 |
| 28/4/2005 | 1,8100 | 0,56% | 1,8000 | 1,8100 | 1,8000 | 26.785 | ,00 |
| 27/4/2005 | 1,8000 | 0,00% | 1,8000 | 1,8200 | 1,7900 | 117.766 | ,00 |
| 26/4/2005 | 1,8000 | 0,00% | 1,8000 | 1,8100 | 1,8000 | 162.205 | ,00 |
| 25/4/2005 | 1,8000 | -1,10% | 1,8000 | 1,8100 | 1,8000 | 65.801 | ,00 |
| 22/4/2005 | 1,8200 | 0,55% | 1,8100 | 1,8300 | 1,8000 | 49.175 | ,00 |
| 21/4/2005 | 1,8100 | 0,56% | 1,8000 | 1,8100 | 1,7900 | 112.112 | ,00 |
| 20/4/2005 | 1,8000 | 0,00% | 1,8000 | 1,8200 | 1,7900 | 107.700 | ,00 |
| 19/4/2005 | 1,8000 | 1,12% | 1,8000 | 1,8100 | 1,7400 | 147.602 | ,00 |
| 18/4/2005 | 1,7800 | -4,30% | 1,8200 | 1,8200 | 1,7600 | 210.109 | ,00 |
| 15/4/2005 | 1,8600 | -1,59% | 1,8700 | 1,8700 | 1,8200 | 30.039 | ,00 |
| 14/4/2005 | 1,8900 | 0,53% | 1,8600 | 1,9000 | 1,8600 | 69.819 | ,00 |
| 13/4/2005 | 1,8800 | -1,05% | 1,9000 | 1,9000 | 1,8700 | 114.027 | ,00 |
| 12/4/2005 | 1,9000 | -0,52% | 1,9000 | 1,9200 | 1,8700 | 102.441 | ,00 |
| 11/4/2005 | 1,9100 | 0,53% | 1,9000 | 1,9200 | 1,8800 | 69.744 | ,00 |
| 08/4/2005 | 1,9000 | 0,00% | 1,8900 | 1,9200 | 1,8800 | 102.607 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,1000 | 8,91 % | 0,0900 | 97.708 |
| ΝΤΟΠΛΕΡ | 0,7550 | 4,86 % | 0,0350 | 31.480 |
| ΔΕΗ | 15,7000 | 4,04 % | 0,6100 | 970.308 |
| ΛΑΝΑΚ | 1,5600 | 4,00 % | 0,0600 | 501 |
| ΕΛΧΑ | 3,3100 | 3,44 % | 0,1100 | 259.878 |
| ΠΕΙΡ | 7,0040 | 3,43 % | 0,2320 | 6.252.231 |
| ΕΛΠΕ | 7,8950 | 3,34 % | 0,2550 | 889.224 |
| ΙΝΛΙΦ | 5,6400 | 3,30 % | 0,1800 | 32.270 |
| ΒΙΟ | 8,7600 | 3,18 % | 0,2700 | 194.376 |
| ΜΑΘΙΟ | 0,8400 | 3,07 % | 0,0250 | 1.302 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0040 | 3,43 % | 0,2320 | 43.425.601 |
| ΕΥΡΩΒ | 3,2900 | 0,89 % | 0,0290 | 40.623.664 |
| ΕΤΕ | 13,0950 | 2,75 % | 0,3500 | 30.660.045 |
| ΑΛΦΑ | 3,4890 | 2,62 % | 0,0890 | 18.993.692 |
| ΔΕΗ | 15,7000 | 4,04 % | 0,6100 | 15.172.623 |
| ΟΠΑΠ | 17,6700 | -1,56 % | -0,2800 | 10.792.502 |
| MTLN | 44,4200 | 0,95 % | 0,4200 | 9.937.051 |
| ΕΛΠΕ | 7,8950 | 3,34 % | 0,2550 | 6.962.253 |
| AKTR | 8,1800 | -2,73 % | -0,2300 | 6.725.170 |
| ΜΠΕΛΑ | 28,2000 | 2,40 % | 0,6600 | 6.471.468 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2900 | 0,89 % | 12.355.238 | 40,62εκ. |
| ΠΕΙΡ | 7,0040 | 3,43 % | 6.252.231 | 43,43εκ. |
| ΑΛΦΑ | 3,4890 | 2,62 % | 5.453.987 | 18,99εκ. |
| ΕΤΕ | 13,0950 | 2,75 % | 2.354.469 | 30,66εκ. |
| ΙΝΛΟΤ | 1,1160 | 0,00 % | 2.075.954 | 2,31εκ. |
| ΦΒΜΕΖΖ | 0,0650 | -2,26 % | 993.621 | 64.614 |
| ΔΕΗ | 15,7000 | 4,04 % | 970.308 | 15,17εκ. |
| ΕΛΠΕ | 7,8950 | 3,34 % | 889.224 | 6,96εκ. |
| AKTR | 8,1800 | -2,73 % | 838.045 | 6,73εκ. |
| CREDIA | 1,5180 | 2,43 % | 661.960 | 1,01εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,6540 | -2,01 % | 84.612 | 0,55 % |
| ΠΕΙΡ | 7,0040 | 3,43 % | 6.252.231 | 0,50 % |
| AKTR | 8,1800 | -2,73 % | 838.045 | 0,41 % |
| ΕΧΑΕ | 6,2900 | 0,80 % | 245.506 | 0,41 % |
| ΕΥΡΩΒ | 3,2900 | 0,89 % | 12.355.238 | 0,34 % |
| ΒΙΟΣΚ | 3,1100 | -2,20 % | 53.334 | 0,31 % |
| ΤΖΚΑ | 1,3350 | -2,91 % | 9.037 | 0,30 % |
| ΦΟΥΝΤΛ | 1,1000 | 8,91 % | 97.708 | 0,29 % |
| ΕΛΠΕ | 7,8950 | 3,34 % | 889.224 | 0,29 % |
| ΕΚΤΕΡ | 3,1050 | 0,65 % | 76.589 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,1000 | 8,91 % | 97.708 | 10,40 % |
| ΝΤΟΠΛΕΡ | 0,7550 | 4,86 % | 31.480 | 5,56 % |
| ΜΑΘΙΟ | 0,8400 | 3,07 % | 1.302 | 5,52 % |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 2.190 | 5,17 % |
| ΔΕΗ | 15,7000 | 4,04 % | 970.308 | 4,77 % |
| ΔΟΜΙΚ | 2,1200 | -0,93 % | 27.415 | 4,67 % |
| ΔΡΟΜΕ | 0,3460 | 1,76 % | 458 | 4,41 % |
| ΠΑΠ | 3,0200 | 2,03 % | 15.083 | 4,39 % |
| ΣΕΝΤΡ | 0,3260 | -1,51 % | 131.072 | 4,23 % |
| ΔΑΙΟΣ | 7,3000 | 2,82 % | 1.056 | 4,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|