| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΙΟΝΙΚΗ ΞΕΝΟΔΟΧΕΙΑΚΗ (ΙΟΝΑ)
10,0200 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/5/2006 | 10,1000 | 1,00% | 10,1000 | 10,1000 | 10,1000 | 10.280 | ,00 |
| 25/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 1.550 | ,00 |
| 24/5/2006 | 10,0000 | 1,01% | 10,0000 | 10,0000 | 10,0000 | 14.350 | ,00 |
| 23/5/2006 | 9,9000 | -1,00% | 10,0000 | 10,0000 | 9,9000 | 4.680 | ,00 |
| 22/5/2006 | 10,0000 | -0,99% | 10,0000 | 10,0000 | 10,0000 | 9.370 | ,00 |
| 19/5/2006 | 10,1000 | 0,00% | 10,0000 | 10,1000 | 10,0000 | 5.800 | ,00 |
| 18/5/2006 | 10,1000 | -0,98% | 10,1000 | 10,1000 | 10,1000 | 5.000 | ,00 |
| 17/5/2006 | 10,2000 | -0,58% | 10,2600 | 10,2600 | 10,2000 | 3.400 | ,00 |
| 16/5/2006 | 10,2600 | 0,59% | 10,2000 | 10,2600 | 10,2000 | 6.750 | ,00 |
| 15/5/2006 | 10,2000 | 2,00% | 10,2000 | 10,2000 | 10,2000 | 12.500 | ,00 |
| 12/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,1000 | 10,0000 | 9.670 | ,00 |
| 11/5/2006 | 10,0000 | 0,00% | 10,0600 | 10,0600 | 10,0000 | 7.080 | ,00 |
| 10/5/2006 | 10,0000 | -1,96% | 10,0600 | 10,0600 | 10,0000 | 3.660 | ,00 |
| 09/5/2006 | 10,2000 | 1,39% | 10,2000 | 10,2000 | 10,2000 | 900 | ,00 |
| 08/5/2006 | 10,0600 | 0,60% | 10,2000 | 10,2000 | 10,0600 | 4.870 | ,00 |
| 05/5/2006 | 10,0000 | 0,00% | 9,9000 | 10,0000 | 9,9000 | 3.000 | ,00 |
| 04/5/2006 | 10,0000 | -1,96% | 10,1000 | 10,1000 | 10,0000 | 2.500 | ,00 |
| 03/5/2006 | 10,2000 | 2,00% | 9,9000 | 10,2000 | 9,9000 | 1.200 | ,00 |
| 02/5/2006 | 10,0000 | 0,00% | 10,2000 | 10,2000 | 10,0000 | 3.500 | ,00 |
| 28/4/2006 | 10,0000 | -1,96% | 10,0400 | 10,0400 | 10,0000 | 2.674 | ,00 |
| 27/4/2006 | 10,2000 | 0,39% | 10,2400 | 10,2400 | 10,2000 | 1.030 | ,00 |
| 26/4/2006 | 10,1600 | 0,20% | 10,1400 | 10,1600 | 10,1200 | 4.519 | ,00 |
| 25/4/2006 | 10,1400 | 0,00% | 10,1400 | 10,1400 | 10,1400 | 4.700 | ,00 |
| 20/4/2006 | 10,1400 | -0,59% | 10,1400 | 10,1400 | 10,1400 | 3.480 | ,00 |
| 19/4/2006 | 10,2000 | 2,00% | 10,0000 | 10,2000 | 10,0000 | 4.161 | ,00 |
| 18/4/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 5.316 | ,00 |
| 13/4/2006 | 10,0000 | 1,01% | 10,0000 | 10,0000 | 10,0000 | 3.712 | ,00 |
| 12/4/2006 | 9,9000 | -1,00% | 10,0000 | 10,0000 | 9,9000 | 2.120 | ,00 |
| 11/4/2006 | 10,0000 | -1,19% | 10,0000 | 10,0000 | 10,0000 | 3.470 | ,00 |
| 10/4/2006 | 10,1200 | 0,00% | 10,1200 | 10,1200 | 10,1200 | ,00 | |
| 07/4/2006 | 10,1200 | 1,20% | 10,0000 | 10,1200 | 10,0000 | 7.010 | ,00 |
| 06/4/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 7.668 | ,00 |
| 05/4/2006 | 10,0000 | -0,60% | 10,0200 | 10,0200 | 10,0000 | 3.820 | ,00 |
| 04/4/2006 | 10,0600 | -1,76% | 10,0600 | 10,0600 | 10,0600 | 350 | ,00 |
| 03/4/2006 | 10,2400 | 2,20% | 10,1000 | 10,3000 | 10,0200 | 1.060 | ,00 |
| 31/3/2006 | 10,0200 | -0,79% | 10,0000 | 10,1000 | 10,0000 | 1.420 | ,00 |
| 30/3/2006 | 10,1000 | 0,60% | 10,0200 | 10,1000 | 10,0200 | 990 | ,00 |
| 29/3/2006 | 10,0400 | -3,46% | 10,0400 | 10,0400 | 10,0400 | 420 | ,00 |
| 28/3/2006 | 10,4000 | 4,00% | 10,4800 | 10,5000 | 10,4000 | 220 | ,00 |
| 27/3/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 6.670 | ,00 |
| 24/3/2006 | 10,0000 | 0,00% | 10,0600 | 10,0600 | 10,0000 | 780 | ,00 |
| 23/3/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 530 | ,00 |
| 22/3/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 21/3/2006 | 10,0000 | -0,40% | 10,0200 | 10,0200 | 10,0000 | 730 | ,00 |
| 20/3/2006 | 10,0400 | 0,40% | 10,0400 | 10,0400 | 10,0400 | 375 | ,00 |
| 17/3/2006 | 10,0000 | 0,00% | 10,0200 | 10,0200 | 10,0000 | 300 | ,00 |
| 16/3/2006 | 10,0000 | 0,00% | 10,1000 | 10,1000 | 10,0000 | 1.270 | ,00 |
| 15/3/2006 | 10,0000 | -1,96% | 10,2000 | 10,2000 | 10,0000 | 500 | ,00 |
| 14/3/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,0400 | 450 | ,00 |
| 13/3/2006 | 10,2000 | 0,00% | 10,2000 | 10,2000 | 10,0000 | 1.591 | ,00 |
| 10/3/2006 | 10,2000 | -2,49% | 10,1200 | 10,2000 | 10,1200 | 300 | ,00 |
| 09/3/2006 | 10,4600 | 4,60% | 10,0200 | 10,4600 | 10,0000 | 17.359 | ,00 |
| 08/3/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 5.298 | ,00 |
| 07/3/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 2.500 | ,00 |
| 03/3/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 9,8000 | 6.845 | ,00 |
| 02/3/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 9,6000 | 2.560 | ,00 |
| 01/3/2006 | 10,0000 | 0,20% | 10,0000 | 10,0200 | 9,9000 | 5.725 | ,00 |
| 28/2/2006 | 9,9800 | -2,16% | 10,0200 | 10,2000 | 9,9000 | 4.610 | ,00 |
| 27/2/2006 | 10,2000 | -0,97% | 10,3000 | 10,3200 | 9,9000 | 3.240 | ,00 |
| 24/2/2006 | 10,3000 | 0,00% | 10,3000 | 10,4800 | 10,2000 | 4.500 | ,00 |
| 23/2/2006 | 10,3000 | 0,00% | 10,3000 | 10,4000 | 10,2800 | 2.900 | ,00 |
| 22/2/2006 | 10,3000 | -3,20% | 10,6000 | 10,6800 | 10,3000 | 4.300 | ,00 |
| 21/2/2006 | 10,6400 | 9,69% | 10,6200 | 10,7200 | 10,1000 | 5.736 | ,00 |
| 20/2/2006 | 9,7000 | 1,04% | 9,6000 | 9,7000 | 9,6000 | 1.700 | ,00 |
| 17/2/2006 | 9,6000 | 1,05% | 9,5000 | 9,6000 | 9,5000 | 759 | ,00 |
| 16/2/2006 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,4200 | 1.722 | ,00 |
| 15/2/2006 | 9,5000 | -1,86% | 9,5400 | 9,6000 | 9,5000 | 650 | ,00 |
| 14/2/2006 | 9,6800 | 1,89% | 9,5000 | 9,6800 | 9,4000 | 3.220 | ,00 |
| 13/2/2006 | 9,5000 | -1,04% | 9,4400 | 9,5000 | 9,4000 | 901 | ,00 |
| 10/2/2006 | 9,6000 | -0,62% | 9,6000 | 9,6000 | 9,4200 | 1.100 | ,00 |
| 09/2/2006 | 9,6600 | 1,68% | 9,4200 | 9,6800 | 9,4000 | 1.505 | ,00 |
| 08/2/2006 | 9,5000 | -1,04% | 9,5200 | 9,5200 | 9,5000 | 928 | ,00 |
| 07/2/2006 | 9,6000 | 1,05% | 9,5000 | 9,6000 | 9,5000 | 550 | ,00 |
| 06/2/2006 | 9,5000 | -0,63% | 9,5600 | 9,5600 | 9,4600 | 2.760 | ,00 |
| 03/2/2006 | 9,5600 | 0,63% | 9,5200 | 9,6800 | 9,5000 | 337 | ,00 |
| 02/2/2006 | 9,5000 | 0,64% | 9,4400 | 9,5000 | 9,4000 | 2.169 | ,00 |
| 01/2/2006 | 9,4400 | -2,68% | 9,5200 | 9,5200 | 9,4400 | 500 | ,00 |
| 31/1/2006 | 9,7000 | 3,19% | 9,5000 | 9,7600 | 9,4200 | 500 | ,00 |
| 30/1/2006 | 9,4000 | 1,08% | 9,4000 | 9,4000 | 9,4000 | 1.745 | ,00 |
| 27/1/2006 | 9,3000 | 0,00% | 9,3200 | 9,3200 | 9,3000 | 495 | ,00 |
| 26/1/2006 | 9,3000 | -2,11% | 9,4000 | 9,4000 | 9,3000 | 1.780 | ,00 |
| 25/1/2006 | 9,5000 | 0,85% | 9,4200 | 9,5000 | 9,4200 | 1.085 | ,00 |
| 24/1/2006 | 9,4200 | -0,84% | 9,5000 | 9,5000 | 9,4200 | 455 | ,00 |
| 23/1/2006 | 9,5000 | 1,28% | 9,3000 | 9,5000 | 9,3000 | 1.260 | ,00 |
| 20/1/2006 | 9,3800 | -0,21% | 9,3200 | 9,3800 | 9,3000 | 1.595 | ,00 |
| 19/1/2006 | 9,4000 | 0,00% | 9,4800 | 9,4800 | 9,4000 | 2.600 | ,00 |
| 18/1/2006 | 9,4000 | 0,00% | 9,4400 | 9,5000 | 9,4000 | 1.570 | ,00 |
| 17/1/2006 | 9,4000 | -1,05% | 9,5400 | 9,5400 | 9,4000 | 1.380 | ,00 |
| 16/1/2006 | 9,5000 | 1,71% | 9,3400 | 9,5000 | 9,2000 | 2.335 | ,00 |
| 13/1/2006 | 9,3400 | 0,43% | 9,3000 | 9,3600 | 9,3000 | 2.491 | ,00 |
| 12/1/2006 | 9,3000 | -1,27% | 9,6000 | 9,8000 | 9,3000 | 2.650 | ,00 |
| 11/1/2006 | 9,4200 | 1,07% | 9,5000 | 9,9600 | 9,4000 | 2.085 | ,00 |
| 10/1/2006 | 9,3200 | -1,69% | 9,3000 | 9,3200 | 9,3000 | 550 | ,00 |
| 09/1/2006 | 9,4800 | 1,07% | 9,3000 | 9,5000 | 9,3000 | 1.950 | ,00 |
| 05/1/2006 | 9,3800 | 1,96% | 9,2000 | 9,5000 | 9,2000 | 5.463 | ,00 |
| 04/1/2006 | 9,2000 | -0,22% | 9,2000 | 9,2000 | 9,1800 | 2.030 | ,00 |
| 03/1/2006 | 9,2200 | 0,22% | 9,2000 | 9,4000 | 9,1800 | 2.120 | ,00 |
| 02/1/2006 | 9,2000 | 0,00% | 9,2000 | 9,4000 | 9,2000 | 1.550 | ,00 |
| 30/12/2005 | 9,2000 | 0,00% | 9,1000 | 9,2000 | 9,1000 | 1.707 | ,00 |
| 29/12/2005 | 9,2000 | -4,17% | 9,5000 | 9,5000 | 9,2000 | 2.570 | ,00 |
| 28/12/2005 | 9,6000 | 4,35% | 9,5800 | 9,6000 | 9,5800 | 37 | ,00 |
| 27/12/2005 | 9,2000 | -1,50% | 9,3200 | 9,3200 | 9,2000 | 620 | ,00 |
| 23/12/2005 | 9,3400 | 0,21% | 9,4400 | 9,5000 | 9,3400 | 1.630 | ,00 |
| 22/12/2005 | 9,3200 | -0,43% | 9,6000 | 9,6000 | 9,3200 | 96 | ,00 |
| 21/12/2005 | 9,3600 | 1,74% | 9,2000 | 9,3600 | 9,2000 | 42 | ,00 |
| 20/12/2005 | 9,2000 | -0,22% | 9,2000 | 9,2000 | 9,2000 | 1.150 | ,00 |
| 19/12/2005 | 9,2200 | 0,22% | 9,2000 | 9,2200 | 9,0200 | 290 | ,00 |
| 16/12/2005 | 9,2000 | 0,00% | 9,2200 | 9,2200 | 9,2000 | 1.000 | ,00 |
| 15/12/2005 | 9,2000 | 1,10% | 9,1200 | 9,2000 | 9,0200 | 1.006 | ,00 |
| 14/12/2005 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 9,1000 | 600 | ,00 |
| 13/12/2005 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 9,1000 | 142 | ,00 |
| 12/12/2005 | 9,1000 | -1,09% | 9,3000 | 9,3000 | 9,1000 | 728 | ,00 |
| 09/12/2005 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | 1.490 | ,00 |
| 08/12/2005 | 9,2000 | -3,77% | 9,5600 | 9,5600 | 9,2000 | 3.334 | ,00 |
| 07/12/2005 | 9,5600 | 2,80% | 9,2200 | 9,5600 | 9,2200 | 915 | ,00 |
| 06/12/2005 | 9,3000 | 0,87% | 9,3000 | 9,3000 | 9,3000 | 810 | ,00 |
| 05/12/2005 | 9,2200 | -1,91% | 9,2200 | 9,2200 | 9,2200 | 1.250 | ,00 |
| 02/12/2005 | 9,4000 | 1,95% | 9,2200 | 9,4000 | 9,2200 | 560 | ,00 |
| 01/12/2005 | 9,2200 | 0,00% | 9,2200 | 9,2200 | 9,2200 | ,00 | |
| 30/11/2005 | 9,2200 | -2,95% | 9,2200 | 9,5000 | 9,2200 | 2.200 | ,00 |
| 29/11/2005 | 9,5000 | 3,26% | 9,4800 | 9,5000 | 9,4800 | 100 | ,00 |
| 28/11/2005 | 9,2000 | 1,10% | 9,2000 | 9,2000 | 9,2000 | 40 | ,00 |
| 25/11/2005 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 9,0800 | 1.810 | ,00 |
| 24/11/2005 | 9,1000 | 1,11% | 9,1000 | 9,1000 | 9,0000 | 3.600 | ,00 |
| 23/11/2005 | 9,0000 | -1,10% | 9,0000 | 9,1000 | 9,0000 | 2.410 | ,00 |
| 22/11/2005 | 9,1000 | 0,00% | 9,2000 | 9,2000 | 9,1000 | 1.440 | ,00 |
| 21/11/2005 | 9,1000 | 0,00% | 9,0000 | 9,1000 | 9,0000 | 160 | ,00 |
| 18/11/2005 | 9,1000 | 0,00% | 9,1000 | 9,1000 | 9,1000 | ,00 | |
| 17/11/2005 | 9,1000 | -1,09% | 9,1000 | 9,1000 | 9,1000 | 3.280 | ,00 |
| 16/11/2005 | 9,2000 | 0,00% | 9,1200 | 9,2000 | 9,1000 | 1.010 | ,00 |
| 15/11/2005 | 9,2000 | 1,77% | 9,0000 | 9,2000 | 8,9400 | 2.860 | ,00 |
| 14/11/2005 | 9,0400 | -0,66% | 9,1800 | 9,1800 | 9,0000 | 2.240 | ,00 |
| 11/11/2005 | 9,1000 | -1,09% | 9,1400 | 9,1800 | 9,1000 | 760 | ,00 |
| 10/11/2005 | 9,2000 | 0,00% | 9,1800 | 9,2000 | 9,1400 | 1.710 | ,00 |
| 09/11/2005 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | 270 | ,00 |
| 08/11/2005 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 07/11/2005 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | 270 | ,00 |
| 04/11/2005 | 9,2000 | -0,22% | 9,2000 | 9,4200 | 9,2000 | 2.000 | ,00 |
| 03/11/2005 | 9,2200 | -1,50% | 9,4600 | 9,4600 | 9,2200 | 190 | ,00 |
| 02/11/2005 | 9,3600 | 0,21% | 9,2400 | 9,3600 | 9,2400 | 1.190 | ,00 |
| 01/11/2005 | 9,3400 | 0,00% | 9,3000 | 9,3400 | 9,3000 | 540 | ,00 |
| 31/10/2005 | 9,3400 | -1,48% | 9,5000 | 9,5000 | 9,2200 | 570 | ,00 |
| 27/10/2005 | 9,4800 | 0,00% | 9,4800 | 9,4800 | 9,4200 | 1.000 | ,00 |
| 26/10/2005 | 9,4800 | 0,00% | 9,4800 | 9,4800 | 9,4800 | ,00 | |
| 25/10/2005 | 9,4800 | 3,04% | 9,4800 | 9,4800 | 9,4800 | 10 | ,00 |
| 24/10/2005 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,1800 | 570 | ,00 |
| 21/10/2005 | 9,2000 | -0,86% | 9,2000 | 9,2000 | 9,1800 | 400 | ,00 |
| 20/10/2005 | 9,2800 | -0,85% | 9,2000 | 9,2800 | 9,2000 | 530 | ,00 |
| 19/10/2005 | 9,3600 | 1,74% | 9,2400 | 9,3600 | 9,2000 | 1.010 | ,00 |
| 18/10/2005 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 17/10/2005 | 9,2000 | 0,00% | 9,2400 | 9,2400 | 9,2000 | 1.010 | ,00 |
| 14/10/2005 | 9,2000 | -1,08% | 9,2000 | 9,2000 | 9,2000 | 90 | ,00 |
| 13/10/2005 | 9,3000 | 0,00% | 9,3000 | 9,3000 | 9,3000 | ,00 | |
| 12/10/2005 | 9,3000 | 0,00% | 9,3000 | 9,3000 | 9,3000 | ,00 | |
| 11/10/2005 | 9,3000 | 1,31% | 9,1600 | 9,3000 | 9,1600 | 2.100 | ,00 |
| 10/10/2005 | 9,1800 | -0,22% | 9,2000 | 9,2000 | 9,1800 | 1.110 | ,00 |
| 07/10/2005 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | ,00 | |
| 06/10/2005 | 9,2000 | -1,08% | 9,2000 | 9,2000 | 9,2000 | 700 | ,00 |
| 05/10/2005 | 9,3000 | 0,22% | 9,2800 | 9,3000 | 9,2800 | 420 | ,00 |
| 04/10/2005 | 9,2800 | -0,22% | 9,2800 | 9,2800 | 9,2800 | 810 | ,00 |
| 03/10/2005 | 9,3000 | -2,92% | 9,5000 | 9,5000 | 9,3000 | 1.130 | ,00 |
| 30/9/2005 | 9,5800 | 0,21% | 9,5800 | 9,5800 | 9,5800 | 20 | ,00 |
| 29/9/2005 | 9,5600 | 4,82% | 9,2200 | 9,5600 | 9,2200 | 800 | ,00 |
| 28/9/2005 | 9,1200 | 0,22% | 9,1000 | 9,1600 | 9,1000 | 2.470 | ,00 |
| 27/9/2005 | 9,1000 | 0,00% | 9,2000 | 9,2000 | 9,0200 | 2.720 | ,00 |
| 26/9/2005 | 9,1000 | -1,09% | 9,3400 | 9,3400 | 9,1000 | 450 | ,00 |
| 23/9/2005 | 9,2000 | 0,66% | 9,1400 | 9,4000 | 9,1400 | 730 | ,00 |
| 22/9/2005 | 9,1400 | -2,77% | 9,1400 | 9,1400 | 9,1400 | 20 | ,00 |
| 21/9/2005 | 9,4000 | -1,67% | 9,1400 | 9,4000 | 9,1200 | 240 | ,00 |
| 20/9/2005 | 9,5600 | 2,36% | 9,2200 | 9,5600 | 9,2200 | 230 | ,00 |
| 19/9/2005 | 9,3400 | 0,00% | 9,3400 | 9,3400 | 9,3400 | 250 | ,00 |
| 16/9/2005 | 9,3400 | -2,30% | 9,0200 | 9,9600 | 9,0200 | 1.470 | ,00 |
| 15/9/2005 | 9,5600 | 1,92% | 9,4800 | 9,5800 | 9,4800 | 630 | ,00 |
| 14/9/2005 | 9,3800 | -1,05% | 9,4800 | 9,4800 | 9,3200 | 980 | ,00 |
| 13/9/2005 | 9,4800 | -3,27% | 9,8000 | 9,8000 | 9,4200 | 550 | ,00 |
| 12/9/2005 | 9,8000 | -1,21% | 9,5200 | 9,8600 | 9,4800 | 220 | ,00 |
| 09/9/2005 | 9,9200 | 0,00% | 9,9200 | 9,9200 | 9,9200 | ,00 | |
| 08/9/2005 | 9,9200 | 0,00% | 9,9200 | 9,9200 | 9,9200 | 20 | ,00 |
| 07/9/2005 | 9,9200 | 3,98% | 9,9200 | 9,9200 | 9,9200 | 10 | ,00 |
| 06/9/2005 | 9,5400 | -4,02% | 9,5800 | 9,9200 | 9,5000 | 1.030 | ,00 |
| 05/9/2005 | 9,9400 | 1,43% | 9,9400 | 9,9400 | 9,6000 | 1.150 | ,00 |
| 02/9/2005 | 9,8000 | -1,01% | 9,9000 | 9,9000 | 9,8000 | 220 | ,00 |
| 01/9/2005 | 9,9000 | 3,34% | 9,6400 | 9,9000 | 9,6400 | 150 | ,00 |
| 31/8/2005 | 9,5800 | 0,00% | 9,5800 | 9,5800 | 9,5800 | 20 | ,00 |
| 30/8/2005 | 9,5800 | -0,21% | 9,6000 | 9,6000 | 9,5800 | 160 | ,00 |
| 29/8/2005 | 9,6000 | -1,03% | 9,5200 | 9,6000 | 9,5000 | 310 | ,00 |
| 26/8/2005 | 9,7000 | -2,02% | 9,6800 | 9,7000 | 9,6800 | 400 | ,00 |
| 25/8/2005 | 9,9000 | -1,00% | 9,9800 | 10,1800 | 9,9000 | 430 | ,00 |
| 24/8/2005 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 370 | ,00 |
| 23/8/2005 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 100 | ,00 |
| 22/8/2005 | 10,0000 | 1,01% | 9,9000 | 10,0000 | 9,9000 | 3.090 | ,00 |
| 19/8/2005 | 9,9000 | 0,61% | 9,8400 | 9,9000 | 9,8000 | 1.880 | ,00 |
| 18/8/2005 | 9,8400 | -0,40% | 9,5200 | 9,8400 | 9,5000 | 1.240 | ,00 |
| 17/8/2005 | 9,8800 | -1,20% | 9,5400 | 9,8800 | 9,5400 | 130 | ,00 |
| 16/8/2005 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 200 | ,00 |
| 12/8/2005 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 11/8/2005 | 10,0000 | 5,26% | 9,4600 | 10,0000 | 9,4600 | 3.780 | ,00 |
| 10/8/2005 | 9,5000 | 1,06% | 9,5000 | 9,5000 | 9,5000 | 2.500 | ,00 |
| 09/8/2005 | 9,4000 | -1,05% | 9,5000 | 9,5000 | 9,4000 | 1.920 | ,00 |
| 08/8/2005 | 9,5000 | 0,21% | 9,7000 | 9,7000 | 9,4800 | 7.030 | ,00 |
| 05/8/2005 | 9,4800 | -0,21% | 9,5000 | 9,5200 | 9,4800 | 3.540 | ,00 |
| 04/8/2005 | 9,5000 | -2,26% | 9,5600 | 9,5600 | 9,5000 | 6.970 | ,00 |
| 03/8/2005 | 9,7200 | 0,41% | 9,5400 | 9,7200 | 9,5000 | 6.820 | ,00 |
| 02/8/2005 | 9,6800 | -0,82% | 9,5600 | 9,6800 | 9,5600 | 500 | ,00 |
| 01/8/2005 | 9,7600 | 0,41% | 9,5600 | 9,7600 | 9,5600 | 450 | ,00 |
| 29/7/2005 | 9,7200 | 0,21% | 9,5000 | 9,8000 | 9,5000 | 260 | ,00 |
| 28/7/2005 | 9,7000 | 0,00% | 9,5000 | 9,7000 | 9,5000 | 560 | ,00 |
| 27/7/2005 | 9,7000 | 1,04% | 9,5000 | 9,7000 | 9,5000 | 620 | ,00 |
| 26/7/2005 | 9,6000 | 0,84% | 9,6800 | 9,6800 | 9,5000 | 5.870 | ,00 |
| 25/7/2005 | 9,5200 | 0,21% | 9,6800 | 9,6800 | 9,5000 | 2.680 | ,00 |
| 22/7/2005 | 9,5000 | 0,00% | 9,5000 | 9,6200 | 9,4000 | 6.780 | ,00 |
| 21/7/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 1.750 | ,00 |
| 20/7/2005 | 9,5000 | 1,06% | 9,6400 | 9,6400 | 9,5000 | 5.130 | ,00 |
| 19/7/2005 | 9,4000 | -1,88% | 9,5000 | 9,5200 | 9,4000 | 7.480 | ,00 |
| 18/7/2005 | 9,5800 | 0,84% | 9,5200 | 9,5800 | 9,5000 | 350 | ,00 |
| 15/7/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,4200 | 2.850 | ,00 |
| 14/7/2005 | 9,5000 | 0,00% | 9,7200 | 9,7200 | 9,5000 | 310 | ,00 |
| 13/7/2005 | 9,5000 | -1,04% | 9,5000 | 9,5000 | 9,5000 | 6.300 | ,00 |
| 12/7/2005 | 9,6000 | 1,05% | 9,5000 | 9,6000 | 9,5000 | 300 | ,00 |
| 11/7/2005 | 9,5000 | -1,25% | 9,5000 | 9,5000 | 9,5000 | 2.500 | ,00 |
| 08/7/2005 | 9,6200 | -0,41% | 9,4000 | 9,6200 | 9,4000 | 2.010 | ,00 |
| 07/7/2005 | 9,6600 | 0,00% | 9,4400 | 9,6600 | 9,4400 | 1.010 | ,00 |
| 06/7/2005 | 9,6600 | 1,68% | 9,4400 | 9,6600 | 9,4400 | 130 | ,00 |
| 05/7/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 7.120 | ,00 |
| 04/7/2005 | 9,5000 | -2,06% | 9,5000 | 9,6000 | 9,5000 | 1.180 | ,00 |
| 01/7/2005 | 9,7000 | 0,41% | 9,5000 | 9,7200 | 9,5000 | 1.770 | ,00 |
| 30/6/2005 | 9,6600 | -0,21% | 9,5200 | 9,6600 | 9,5000 | 2.900 | ,00 |
| 29/6/2005 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | ,00 | |
| 28/6/2005 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | ,00 | |
| 27/6/2005 | 9,6800 | -0,21% | 9,5200 | 9,6800 | 9,4400 | 1.610 | ,00 |
| 24/6/2005 | 9,7000 | 1,89% | 9,7000 | 9,7000 | 9,5000 | 960 | ,00 |
| 23/6/2005 | 9,5200 | 0,21% | 9,5200 | 9,6800 | 9,5000 | 4.520 | ,00 |
| 22/6/2005 | 9,5000 | -2,06% | 9,5200 | 9,5200 | 9,5000 | 90 | ,00 |
| 21/6/2005 | 9,7000 | -0,41% | 9,5200 | 9,7000 | 9,5000 | 2.010 | ,00 |
| 17/6/2005 | 9,7400 | 0,41% | 9,5200 | 9,7400 | 9,5000 | 160 | ,00 |
| 16/6/2005 | 9,7000 | 0,41% | 9,5200 | 9,7000 | 9,5000 | 1.010 | ,00 |
| 15/6/2005 | 9,6600 | -0,21% | 9,5000 | 9,6600 | 9,5000 | 40 | ,00 |
| 14/6/2005 | 9,6800 | 0,21% | 9,5200 | 9,6800 | 9,5200 | 390 | ,00 |
| 13/6/2005 | 9,6600 | 0,00% | 9,6400 | 9,6600 | 9,5200 | 2.010 | ,00 |
| 10/6/2005 | 9,6600 | 0,00% | 9,5400 | 9,6600 | 9,5200 | 1.520 | ,00 |
| 09/6/2005 | 9,6600 | 0,63% | 9,5400 | 9,6600 | 9,5200 | 240 | ,00 |
| 08/6/2005 | 9,6000 | -0,62% | 9,5200 | 9,6000 | 9,5200 | 1.510 | ,00 |
| 07/6/2005 | 9,6600 | -0,82% | 9,5400 | 9,6600 | 9,5200 | 510 | ,00 |
| 06/6/2005 | 9,7400 | 1,88% | 9,5200 | 9,7400 | 9,5000 | 4.910 | ,00 |
| 03/6/2005 | 9,5600 | 0,63% | 9,5000 | 9,6000 | 9,5000 | 1.920 | ,00 |
| 02/6/2005 | 9,5000 | 0,00% | 9,5000 | 9,6800 | 9,4600 | 4.980 | ,00 |
| 01/6/2005 | 9,5000 | 0,00% | 9,6000 | 9,6000 | 9,5000 | 1.560 | ,00 |
| 31/5/2005 | 9,5000 | -1,86% | 9,5000 | 9,5000 | 9,5000 | 2.620 | ,00 |
| 30/5/2005 | 9,6800 | 0,00% | 9,5000 | 9,6800 | 9,5000 | 30 | ,00 |
| 27/5/2005 | 9,6800 | 0,00% | 9,5000 | 9,6800 | 9,5000 | 30 | ,00 |
| 26/5/2005 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | ,00 | |
| 25/5/2005 | 9,6800 | 0,00% | 9,6800 | 9,6800 | 9,6800 | ,00 | |
| 24/5/2005 | 9,6800 | -0,62% | 9,5000 | 9,6800 | 9,5000 | 830 | ,00 |
| 23/5/2005 | 9,7400 | 2,53% | 9,5000 | 9,7400 | 9,5000 | 60 | ,00 |
| 20/5/2005 | 9,5000 | -3,46% | 9,5400 | 9,6600 | 9,4000 | 2.750 | ,00 |
| 19/5/2005 | 9,8400 | 3,36% | 9,5200 | 9,8400 | 9,5000 | 4.130 | ,00 |
| 18/5/2005 | 9,5200 | -3,64% | 9,5200 | 9,5200 | 9,5200 | 100 | ,00 |
| 17/5/2005 | 9,8800 | 4,00% | 9,5000 | 9,8800 | 9,5000 | 1.310 | ,00 |
| 16/5/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,4000 | 3.000 | ,00 |
| 13/5/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 1.900 | ,00 |
| 12/5/2005 | 9,5000 | 1,06% | 9,4000 | 9,5000 | 9,4000 | 5.510 | ,00 |
| 11/5/2005 | 9,4000 | -1,05% | 9,5000 | 9,5000 | 9,4000 | 6.510 | ,00 |
| 10/5/2005 | 9,5000 | 0,00% | 9,4600 | 9,5000 | 9,4400 | 1.600 | ,00 |
| 09/5/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,4800 | 4.230 | ,00 |
| 06/5/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,4600 | 4.710 | ,00 |
| 05/5/2005 | 9,5000 | 0,00% | 9,0000 | 9,5000 | 8,8800 | 4.290 | ,00 |
| 04/5/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 170 | ,00 |
| 03/5/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 1.500 | ,00 |
| 28/4/2005 | 9,5000 | 0,00% | 9,5000 | 9,5200 | 9,5000 | 2.650 | ,00 |
| 27/4/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 7.750 | ,00 |
| 26/4/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 4.900 | ,00 |
| 25/4/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 6.500 | ,00 |
| 22/4/2005 | 9,5000 | 0,00% | 9,5000 | 9,5200 | 9,5000 | 4.950 | ,00 |
| 21/4/2005 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,4200 | 1.600 | ,00 |
| 20/4/2005 | 9,5000 | -3,46% | 9,5000 | 9,5000 | 9,4800 | 11.450 | ,00 |
| 19/4/2005 | 9,8400 | 1,03% | 9,5200 | 9,8400 | 9,5000 | 2.510 | ,00 |
| 18/4/2005 | 9,7400 | -0,41% | 9,5200 | 9,9400 | 9,5000 | 160 | ,00 |
| 15/4/2005 | 9,7800 | 0,82% | 9,7800 | 9,7800 | 9,5000 | 7.790 | ,00 |
| 14/4/2005 | 9,7000 | -1,02% | 9,7000 | 9,7000 | 9,5600 | 1.760 | ,00 |
| 13/4/2005 | 9,8000 | -0,20% | 9,7200 | 9,8000 | 9,7200 | 440 | ,00 |
| 12/4/2005 | 9,8200 | -3,54% | 9,7800 | 10,1000 | 9,7800 | 1.700 | ,00 |
| 11/4/2005 | 10,1800 | 4,09% | 9,7800 | 10,1800 | 9,6000 | 1.230 | ,00 |
| 08/4/2005 | 9,7800 | 0,00% | 9,5200 | 9,7800 | 9,5000 | 1.740 | ,00 |
| 07/4/2005 | 9,7800 | -0,20% | 9,5200 | 9,7800 | 9,5200 | 650 | ,00 |
| 06/4/2005 | 9,8000 | -1,41% | 9,8000 | 9,8000 | 9,8000 | 800 | ,00 |
| 05/4/2005 | 9,9400 | 4,63% | 9,5000 | 9,9400 | 9,5000 | 1.150 | ,00 |
| 04/4/2005 | 9,5000 | -1,04% | 9,5000 | 9,5000 | 9,5000 | 4.830 | ,00 |
| 01/4/2005 | 9,6000 | 2,13% | 9,4000 | 9,6000 | 9,4000 | 3.880 | ,00 |
| 31/3/2005 | 9,4000 | 0,00% | 9,4400 | 9,4400 | 9,4000 | 5.340 | ,00 |
| 30/3/2005 | 9,4000 | 0,00% | 9,4000 | 9,4200 | 9,3800 | 11.220 | ,00 |
| 29/3/2005 | 9,4000 | 0,21% | 9,4400 | 9,5000 | 9,3600 | 2.530 | ,00 |
| 24/3/2005 | 9,3800 | 3,08% | 9,2000 | 9,3800 | 9,2000 | 210 | ,00 |
| 23/3/2005 | 9,1000 | -1,09% | 9,2000 | 9,2000 | 9,1000 | 1.700 | ,00 |
| 22/3/2005 | 9,2000 | 0,00% | 9,1600 | 9,2000 | 9,1200 | 1.930 | ,00 |
| 21/3/2005 | 9,2000 | -1,08% | 9,3000 | 9,4000 | 9,2000 | 3.650 | ,00 |
| 18/3/2005 | 9,3000 | -1,48% | 9,2200 | 9,3000 | 9,2000 | 1.650 | ,00 |
| 17/3/2005 | 9,4400 | 2,61% | 9,3800 | 9,4400 | 9,3800 | 1.000 | ,00 |
| 16/3/2005 | 9,2000 | -1,08% | 9,2800 | 9,3000 | 9,2000 | 7.950 | ,00 |
| 15/3/2005 | 9,3000 | -0,64% | 9,3000 | 9,3800 | 9,3000 | 1.590 | ,00 |
| 11/3/2005 | 9,3600 | 0,00% | 9,3600 | 9,4000 | 9,3000 | 5.320 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|