| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,4000 | -5,41 % | -0,0800 | 7.574 |
| ΙΑΤΡ | 1,7500 | -4,89 % | -0,0900 | 26.012 |
| ΟΠΤΡΟΝ | 2,1000 | -3,67 % | -0,0800 | 949 |
| ΟΛΠ | 38,5500 | -3,63 % | -1,4500 | 51.450 |
| ΞΥΛΠ | 0,4080 | -2,86 % | -0,0120 | 75 |
| ΙΚΤΙΝ | 0,4435 | -2,74 % | -0,0125 | 210.393 |
| ΙΝΤΕΤ | 1,3200 | -2,22 % | -0,0300 | 6.150 |
| ΕΛΒΕ | 5,2000 | -1,89 % | -0,1000 | 100 |
| ΛΟΥΛΗ | 3,3500 | -1,47 % | -0,0500 | 23.727 |
| ΝΤΟΤΣΟΦΤ | 27,0000 | -1,46 % | -0,4000 | 250 |
Συνεχης ενημερωση
ΚΑΡΔΑΣΙΛΑΡΗΣ (ΚO) (ΚΑΡΔ)
0,1400 €
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 |
|---|---|---|---|---|---|---|---|
| 16/12/2005 | 5,2600 | 1,15% | 5,2000 | 5,2800 | 5,2000 | 44.729 | ,00 |
| 15/12/2005 | 5,2000 | 0,78% | 5,1000 | 5,2200 | 5,0800 | 59.042 | ,00 |
| 14/12/2005 | 5,1600 | 0,39% | 5,1400 | 5,1600 | 5,0800 | 94.300 | ,00 |
| 13/12/2005 | 5,1400 | 0,00% | 5,1200 | 5,1600 | 5,0600 | 14.950 | ,00 |
| 12/12/2005 | 5,1400 | 0,39% | 5,1600 | 5,1600 | 5,1000 | 30.479 | ,00 |
| 09/12/2005 | 5,1200 | 0,79% | 5,1000 | 5,1600 | 5,0600 | 30.400 | ,00 |
| 08/12/2005 | 5,0800 | -1,55% | 5,1600 | 5,1600 | 5,0400 | 55.915 | ,00 |
| 07/12/2005 | 5,1600 | -1,90% | 5,2000 | 5,2000 | 5,1400 | 15.605 | ,00 |
| 06/12/2005 | 5,2600 | 1,15% | 5,2000 | 5,3000 | 5,1400 | 38.510 | ,00 |
| 05/12/2005 | 5,2000 | 0,00% | 5,2600 | 5,2600 | 5,1400 | 29.740 | ,00 |
| 02/12/2005 | 5,2000 | 1,96% | 5,1600 | 5,2400 | 5,0600 | 87.120 | ,00 |
| 01/12/2005 | 5,1000 | -1,92% | 5,2000 | 5,2000 | 5,0600 | 125.242 | ,00 |
| 30/11/2005 | 5,2000 | -2,99% | 5,3400 | 5,3400 | 5,1600 | 81.790 | ,00 |
| 29/11/2005 | 5,3600 | -4,29% | 5,5400 | 5,5400 | 5,2800 | 105.424 | ,00 |
| 28/11/2005 | 5,6000 | 0,36% | 5,5800 | 5,6800 | 5,4600 | 24.160 | ,00 |
| 25/11/2005 | 5,5800 | -2,45% | 5,7600 | 5,8000 | 5,5000 | 209.270 | ,00 |
| 24/11/2005 | 5,7200 | 4,00% | 5,5400 | 5,8200 | 5,5400 | 147.790 | ,00 |
| 23/11/2005 | 5,5000 | 2,23% | 5,4000 | 5,5200 | 5,3600 | 129.560 | ,00 |
| 22/11/2005 | 5,3800 | 0,37% | 5,4000 | 5,4600 | 5,3600 | 293.760 | ,00 |
| 21/11/2005 | 5,3600 | 1,52% | 5,4000 | 5,4000 | 5,3200 | 47.210 | ,00 |
| 18/11/2005 | 5,2800 | 1,93% | 5,2400 | 5,3800 | 5,2000 | 45.500 | ,00 |
| 17/11/2005 | 5,1800 | 0,78% | 5,1600 | 5,2400 | 5,1400 | 20.710 | ,00 |
| 16/11/2005 | 5,1400 | 0,00% | 5,1400 | 5,1400 | 5,0600 | 17.720 | ,00 |
| 15/11/2005 | 5,1400 | -1,91% | 5,2000 | 5,2200 | 5,1000 | 41.980 | ,00 |
| 14/11/2005 | 5,2400 | 0,00% | 5,2400 | 5,2400 | 5,1600 | 32.730 | ,00 |
| 11/11/2005 | 5,2400 | 1,16% | 5,1800 | 5,2800 | 5,1800 | 19.040 | ,00 |
| 10/11/2005 | 5,1800 | -1,52% | 5,2200 | 5,2600 | 5,1600 | 13.810 | ,00 |
| 09/11/2005 | 5,2600 | -0,75% | 5,2600 | 5,2800 | 5,1600 | 63.250 | ,00 |
| 08/11/2005 | 5,3000 | -1,12% | 5,3600 | 5,3800 | 5,2400 | 36.340 | ,00 |
| 07/11/2005 | 5,3600 | 0,37% | 5,3800 | 5,4000 | 5,3200 | 27.875 | ,00 |
| 04/11/2005 | 5,3400 | 0,75% | 5,3000 | 5,4200 | 5,2600 | 36.860 | ,00 |
| 03/11/2005 | 5,3000 | -1,12% | 5,4000 | 5,4000 | 5,2800 | 80.240 | ,00 |
| 02/11/2005 | 5,3600 | 0,00% | 5,3600 | 5,4000 | 5,2800 | 26.570 | ,00 |
| 01/11/2005 | 5,3600 | -0,74% | 5,3800 | 5,4600 | 5,3400 | 57.840 | ,00 |
| 31/10/2005 | 5,4000 | -1,10% | 5,4800 | 5,4800 | 5,3800 | 25.260 | ,00 |
| 27/10/2005 | 5,4600 | -1,44% | 5,4400 | 5,4600 | 5,4000 | 12.120 | ,00 |
| 26/10/2005 | 5,5400 | 0,36% | 5,5800 | 5,6600 | 5,4200 | 17.790 | ,00 |
| 25/10/2005 | 5,5200 | 0,36% | 5,6000 | 5,6000 | 5,4800 | 32.910 | ,00 |
| 24/10/2005 | 5,5000 | 2,61% | 5,3600 | 5,6200 | 5,3000 | 103.030 | ,00 |
| 21/10/2005 | 5,3600 | -1,11% | 5,4800 | 5,4800 | 5,3400 | 24.210 | ,00 |
| 20/10/2005 | 5,4200 | -1,81% | 5,6000 | 5,6400 | 5,3800 | 31.670 | ,00 |
| 19/10/2005 | 5,5200 | -1,43% | 5,5000 | 5,5600 | 5,4200 | 67.470 | ,00 |
| 18/10/2005 | 5,6000 | 0,72% | 5,6000 | 5,7600 | 5,5800 | 91.090 | ,00 |
| 17/10/2005 | 5,5600 | 2,58% | 5,4200 | 5,5600 | 5,3400 | 87.250 | ,00 |
| 14/10/2005 | 5,4200 | -0,37% | 5,4800 | 5,5000 | 5,3400 | 33.840 | ,00 |
| 13/10/2005 | 5,4400 | 1,87% | 5,4200 | 5,6800 | 5,3400 | 159.070 | ,00 |
| 12/10/2005 | 5,3400 | 9,88% | 4,8200 | 5,4800 | 4,8200 | 1.240.600 | ,00 |
| 11/10/2005 | 4,8600 | -2,80% | 5,0000 | 5,0000 | 4,8400 | 69.410 | ,00 |
| 10/10/2005 | 5,0000 | -0,79% | 5,0400 | 5,0600 | 4,9800 | 27.420 | ,00 |
| 07/10/2005 | 5,0400 | -1,56% | 5,1000 | 5,1200 | 5,0400 | 16.000 | ,00 |
| 06/10/2005 | 5,1200 | -0,78% | 5,1800 | 5,1800 | 5,1000 | 9.260 | ,00 |
| 05/10/2005 | 5,1600 | 1,18% | 5,0800 | 5,1600 | 5,0000 | 43.830 | ,00 |
| 04/10/2005 | 5,1000 | -0,39% | 5,1200 | 5,1400 | 5,0000 | 39.850 | ,00 |
| 03/10/2005 | 5,1200 | -0,78% | 5,1600 | 5,2000 | 5,0800 | 32.760 | ,00 |
| 30/9/2005 | 5,1600 | -2,27% | 5,3000 | 5,3000 | 5,1200 | 42.054 | ,00 |
| 29/9/2005 | 5,2800 | 2,33% | 5,2000 | 5,3000 | 5,1600 | 61.350 | ,00 |
| 28/9/2005 | 5,1600 | 0,78% | 5,1800 | 5,2600 | 5,1200 | 36.500 | ,00 |
| 27/9/2005 | 5,1200 | 0,00% | 5,1400 | 5,2600 | 5,1000 | 53.390 | ,00 |
| 26/9/2005 | 5,1200 | 3,64% | 5,0000 | 5,1600 | 5,0000 | 36.500 | ,00 |
| 23/9/2005 | 4,9400 | 2,49% | 4,9000 | 5,0000 | 4,8800 | 24.770 | ,00 |
| 22/9/2005 | 4,8200 | -0,41% | 4,8400 | 4,9400 | 4,8000 | 17.690 | ,00 |
| 21/9/2005 | 4,8400 | 0,00% | 4,8400 | 4,9000 | 4,7400 | 15.120 | ,00 |
| 20/9/2005 | 4,8400 | -2,02% | 4,9400 | 4,9400 | 4,8000 | 7.330 | ,00 |
| 19/9/2005 | 4,9400 | 0,41% | 4,9200 | 4,9600 | 4,8200 | 9.854 | ,00 |
| 16/9/2005 | 4,9200 | 2,50% | 4,8800 | 5,0000 | 4,8800 | 62.370 | ,00 |
| 15/9/2005 | 4,8000 | 0,42% | 4,8200 | 4,8200 | 4,6400 | 18.530 | ,00 |
| 14/9/2005 | 4,7800 | 0,42% | 4,7600 | 4,8200 | 4,7000 | 16.990 | ,00 |
| 13/9/2005 | 4,7600 | -2,46% | 4,8000 | 4,8400 | 4,7600 | 13.760 | ,00 |
| 12/9/2005 | 4,8800 | -1,21% | 4,8600 | 4,9200 | 4,8000 | 23.510 | ,00 |
| 09/9/2005 | 4,9400 | -0,40% | 4,9800 | 4,9800 | 4,9000 | 4.521 | ,00 |
| 08/9/2005 | 4,9600 | 0,00% | 4,9800 | 4,9800 | 4,9200 | 6.704 | ,00 |
| 07/9/2005 | 4,9600 | -0,40% | 4,9800 | 5,0200 | 4,9000 | 15.720 | ,00 |
| 06/9/2005 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9000 | 11.100 | ,00 |
| 05/9/2005 | 4,9800 | 0,00% | 4,9400 | 5,0000 | 4,9400 | 11.600 | ,00 |
| 02/9/2005 | 4,9800 | 0,40% | 4,9200 | 5,0200 | 4,9200 | 14.320 | ,00 |
| 01/9/2005 | 4,9600 | 1,22% | 4,9200 | 4,9800 | 4,8400 | 27.020 | ,00 |
| 31/8/2005 | 4,9000 | -1,21% | 5,0000 | 5,0200 | 4,8800 | 18.290 | ,00 |
| 30/8/2005 | 4,9600 | 0,40% | 5,0400 | 5,0400 | 4,9000 | 7.700 | ,00 |
| 29/8/2005 | 4,9400 | -2,76% | 5,0000 | 5,0000 | 4,8200 | 49.630 | ,00 |
| 26/8/2005 | 5,0800 | 0,00% | 5,1000 | 5,1400 | 5,0000 | 13.980 | ,00 |
| 25/8/2005 | 5,0800 | -1,17% | 5,0600 | 5,1200 | 5,0000 | 72.890 | ,00 |
| 24/8/2005 | 5,1400 | -1,15% | 5,1200 | 5,1800 | 5,0600 | 26.380 | ,00 |
| 23/8/2005 | 5,2000 | 0,00% | 5,2200 | 5,2800 | 5,1400 | 71.354 | ,00 |
| 22/8/2005 | 5,2000 | 0,39% | 5,1200 | 5,2600 | 5,1200 | 17.030 | ,00 |
| 19/8/2005 | 5,1800 | 1,57% | 5,1200 | 5,2000 | 5,0800 | 44.690 | ,00 |
| 18/8/2005 | 5,1000 | 0,00% | 5,0600 | 5,1000 | 5,0000 | 62.530 | ,00 |
| 17/8/2005 | 5,1000 | -1,16% | 5,1200 | 5,1400 | 4,9600 | 32.750 | ,00 |
| 16/8/2005 | 5,1600 | -2,27% | 5,3000 | 5,3000 | 5,1400 | 17.840 | ,00 |
| 12/8/2005 | 5,2800 | 1,54% | 5,2600 | 5,3000 | 5,1200 | 37.190 | ,00 |
| 11/8/2005 | 5,2000 | -3,70% | 5,4000 | 5,4000 | 5,1800 | 88.160 | ,00 |
| 10/8/2005 | 5,4000 | 3,85% | 5,2000 | 5,4200 | 5,2000 | 130.770 | ,00 |
| 09/8/2005 | 5,2000 | 1,96% | 5,1400 | 5,2200 | 5,0600 | 57.090 | ,00 |
| 08/8/2005 | 5,1000 | 1,19% | 5,0000 | 5,1000 | 5,0000 | 32.670 | ,00 |
| 05/8/2005 | 5,0400 | -0,40% | 5,0000 | 5,0600 | 4,9400 | 58.210 | ,00 |
| 04/8/2005 | 5,0600 | 0,40% | 5,0200 | 5,1000 | 5,0000 | 40.210 | ,00 |
| 03/8/2005 | 5,0400 | 2,86% | 4,9000 | 5,0800 | 4,8400 | 183.820 | ,00 |
| 02/8/2005 | 4,9000 | 2,51% | 4,7200 | 4,9000 | 4,7200 | 21.530 | ,00 |
| 01/8/2005 | 4,7800 | -0,83% | 4,8000 | 4,8000 | 4,7000 | 10.420 | ,00 |
| 29/7/2005 | 4,8200 | 0,42% | 4,8000 | 4,8400 | 4,7000 | 28.290 | ,00 |
| 28/7/2005 | 4,8000 | -0,83% | 4,7600 | 4,8200 | 4,7200 | 15.350 | ,00 |
| 27/7/2005 | 4,8400 | -0,82% | 4,8800 | 4,9000 | 4,8200 | 14.886 | ,00 |
| 26/7/2005 | 4,8800 | 0,41% | 4,7800 | 4,8800 | 4,7600 | 11.300 | ,00 |
| 25/7/2005 | 4,8600 | 1,25% | 4,8600 | 4,8600 | 4,7200 | 32.200 | ,00 |
| 22/7/2005 | 4,8000 | 1,69% | 4,7400 | 4,8200 | 4,7400 | 36.870 | ,00 |
| 21/7/2005 | 4,7200 | 2,61% | 4,6000 | 4,7400 | 4,5000 | 70.140 | ,00 |
| 20/7/2005 | 4,6000 | -0,43% | 4,6400 | 4,6800 | 4,5200 | 15.170 | ,00 |
| 19/7/2005 | 4,6200 | 0,87% | 4,6400 | 4,6600 | 4,5200 | 54.280 | ,00 |
| 18/7/2005 | 4,5800 | 1,78% | 4,4200 | 4,6600 | 4,4200 | 14.840 | ,00 |
| 15/7/2005 | 4,5000 | -2,17% | 4,6000 | 4,6400 | 4,5000 | 11.660 | ,00 |
| 14/7/2005 | 4,6000 | 1,77% | 4,4400 | 4,7000 | 4,4400 | 90.953 | ,00 |
| 13/7/2005 | 4,5200 | 5,12% | 4,3000 | 4,5400 | 4,3000 | 31.880 | ,00 |
| 12/7/2005 | 4,3000 | 1,90% | 4,1800 | 4,3200 | 4,1800 | 69.520 | ,00 |
| 11/7/2005 | 4,2200 | -0,94% | 4,3400 | 4,3600 | 4,2000 | 27.020 | ,00 |
| 08/7/2005 | 4,2600 | 2,40% | 4,2000 | 4,2800 | 4,2000 | 19.240 | ,00 |
| 07/7/2005 | 4,1600 | -2,35% | 4,2800 | 4,2800 | 4,0400 | 41.030 | ,00 |
| 06/7/2005 | 4,2600 | 5,97% | 4,1000 | 4,2800 | 4,0200 | 191.110 | ,00 |
| 05/7/2005 | 4,0200 | -1,47% | 4,0600 | 4,1200 | 4,0200 | 49.530 | ,00 |
| 04/7/2005 | 4,0800 | 4,08% | 4,0600 | 4,1000 | 3,9600 | 39.920 | ,00 |
| 01/7/2005 | 3,9200 | 1,03% | 3,9000 | 3,9200 | 3,8000 | 10.530 | ,00 |
| 30/6/2005 | 3,8800 | 0,52% | 3,8800 | 3,8800 | 3,8400 | 5.950 | ,00 |
| 29/6/2005 | 3,8600 | 0,00% | 3,8800 | 3,8800 | 3,8200 | 7.740 | ,00 |
| 28/6/2005 | 3,8600 | 1,05% | 3,8400 | 3,9000 | 3,8200 | 9.240 | ,00 |
| 27/6/2005 | 3,8200 | -3,05% | 3,8600 | 3,8600 | 3,8000 | 10.680 | ,00 |
| 24/6/2005 | 3,9400 | 0,00% | 3,9000 | 3,9600 | 3,8400 | 18.150 | ,00 |
| 23/6/2005 | 3,9400 | 2,60% | 3,8400 | 3,9400 | 3,8400 | 45.500 | ,00 |
| 22/6/2005 | 3,8400 | -1,03% | 3,8800 | 3,8800 | 3,8000 | 6.450 | ,00 |
| 21/6/2005 | 3,8800 | -1,02% | 3,9000 | 3,9000 | 3,8000 | 27.690 | ,00 |
| 17/6/2005 | 3,9200 | 1,55% | 3,8800 | 3,9200 | 3,8000 | 31.630 | ,00 |
| 16/6/2005 | 3,8600 | 0,52% | 3,8200 | 3,8800 | 3,8200 | 17.020 | ,00 |
| 15/6/2005 | 3,8400 | 0,00% | 3,8000 | 3,9000 | 3,8000 | 20.520 | ,00 |
| 14/6/2005 | 3,8400 | -1,54% | 3,8800 | 3,8800 | 3,8000 | 4.750 | ,00 |
| 13/6/2005 | 3,9000 | -0,51% | 3,9200 | 3,9200 | 3,8200 | 12.700 | ,00 |
| 10/6/2005 | 3,9200 | 0,51% | 3,8800 | 3,9200 | 3,8600 | 10.852 | ,00 |
| 09/6/2005 | 3,9000 | -0,51% | 3,8600 | 3,9000 | 3,8200 | 20.670 | ,00 |
| 08/6/2005 | 3,9200 | -0,51% | 3,9200 | 3,9400 | 3,8600 | 9.310 | ,00 |
| 07/6/2005 | 3,9400 | -1,01% | 3,9800 | 4,0200 | 3,8800 | 23.850 | ,00 |
| 06/6/2005 | 3,9800 | 2,05% | 3,8600 | 4,0000 | 3,8600 | 50.130 | ,00 |
| 03/6/2005 | 3,9000 | 0,00% | 3,8400 | 3,9000 | 3,8400 | 7.680 | ,00 |
| 02/6/2005 | 3,9000 | -0,51% | 3,9200 | 3,9400 | 3,8800 | 42.690 | ,00 |
| 01/6/2005 | 3,9200 | 0,00% | 3,9200 | 3,9800 | 3,8200 | 185.000 | ,00 |
| 31/5/2005 | 3,9200 | 0,00% | 3,8600 | 3,9400 | 3,8600 | 9.610 | ,00 |
| 30/5/2005 | 3,9200 | 0,00% | 3,9800 | 3,9800 | 3,8800 | 8.150 | ,00 |
| 27/5/2005 | 3,9200 | -1,01% | 3,9400 | 3,9400 | 3,8600 | 7.060 | ,00 |
| 26/5/2005 | 3,9600 | 2,06% | 3,8200 | 3,9600 | 3,8200 | 14.030 | ,00 |
| 25/5/2005 | 3,8800 | -0,51% | 3,8200 | 3,9000 | 3,8200 | 1.550 | ,00 |
| 24/5/2005 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,8200 | 3.940 | ,00 |
| 23/5/2005 | 3,9000 | -1,02% | 3,9400 | 3,9400 | 3,8400 | 6.558 | ,00 |
| 20/5/2005 | 3,9400 | 0,00% | 3,8600 | 4,0000 | 3,8600 | 14.460 | ,00 |
| 19/5/2005 | 3,9400 | -0,51% | 3,9600 | 3,9600 | 3,9400 | 3.758 | ,00 |
| 18/5/2005 | 3,9600 | -1,00% | 3,9800 | 4,0000 | 3,9200 | 4.730 | ,00 |
| 17/5/2005 | 4,0000 | -0,99% | 4,0000 | 4,0000 | 3,9400 | 9.928 | ,00 |
| 16/5/2005 | 4,0400 | 0,50% | 4,0400 | 4,0400 | 3,9800 | 4.040 | ,00 |
| 13/5/2005 | 4,0200 | 0,00% | 3,9600 | 4,0400 | 3,9200 | 3.114 | ,00 |
| 12/5/2005 | 4,0200 | 1,01% | 4,0000 | 4,0600 | 4,0000 | 4.230 | ,00 |
| 11/5/2005 | 3,9800 | -2,93% | 3,9800 | 4,0400 | 3,9600 | 5.560 | ,00 |
| 10/5/2005 | 4,1000 | 0,49% | 4,0600 | 4,1000 | 3,9800 | 7.234 | ,00 |
| 09/5/2005 | 4,0800 | -0,97% | 4,0600 | 4,0800 | 3,9800 | 9.600 | ,00 |
| 06/5/2005 | 4,1200 | 0,49% | 4,0800 | 4,1200 | 4,0800 | 10.290 | ,00 |
| 05/5/2005 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,0000 | 33.250 | ,00 |
| 04/5/2005 | 4,1000 | -1,44% | 4,0800 | 4,1000 | 4,0000 | 84.920 | ,00 |
| 03/5/2005 | 4,1600 | 0,97% | 4,1000 | 4,1600 | 4,0200 | 10.710 | ,00 |
| 28/4/2005 | 4,1200 | 0,98% | 4,0000 | 4,1200 | 3,9600 | 23.040 | ,00 |
| 27/4/2005 | 4,0800 | 4,62% | 3,8000 | 4,1000 | 3,7800 | 42.070 | ,00 |
| 26/4/2005 | 3,9000 | 3,17% | 3,8400 | 3,9600 | 3,7800 | 62.050 | ,00 |
| 25/4/2005 | 3,7800 | -3,57% | 3,8400 | 3,8400 | 3,7800 | 5.050 | ,00 |
| 22/4/2005 | 3,9200 | -0,51% | 3,8800 | 3,9600 | 3,8600 | 5.340 | ,00 |
| 21/4/2005 | 3,9400 | -1,01% | 3,8800 | 3,9600 | 3,8400 | 8.250 | ,00 |
| 20/4/2005 | 3,9800 | 0,51% | 3,9800 | 3,9800 | 3,8600 | 7.300 | ,00 |
| 19/4/2005 | 3,9600 | 3,66% | 3,8200 | 3,9800 | 3,7800 | 31.580 | ,00 |
| 18/4/2005 | 3,8200 | -0,52% | 3,7800 | 3,8200 | 3,6800 | 39.640 | ,00 |
| 15/4/2005 | 3,8400 | -2,04% | 3,8400 | 3,9000 | 3,8000 | 13.450 | ,00 |
| 14/4/2005 | 3,9200 | -1,51% | 3,9600 | 3,9800 | 3,9000 | 3.300 | ,00 |
| 13/4/2005 | 3,9800 | 0,51% | 3,8400 | 3,9800 | 3,8200 | 16.210 | ,00 |
| 12/4/2005 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9200 | 6.110 | ,00 |
| 11/4/2005 | 3,9600 | -1,98% | 3,9400 | 3,9800 | 3,9200 | 4.060 | ,00 |
| 08/4/2005 | 4,0400 | 0,00% | 3,9600 | 4,0400 | 3,9000 | 7.020 | ,00 |
| 07/4/2005 | 4,0400 | 0,50% | 4,0200 | 4,0400 | 3,9600 | 42.050 | ,00 |
| 06/4/2005 | 4,0200 | 0,00% | 3,9600 | 4,0200 | 3,9400 | 3.280 | ,00 |
| 05/4/2005 | 4,0200 | 0,50% | 3,9200 | 4,0200 | 3,9000 | 6.990 | ,00 |
| 04/4/2005 | 4,0000 | -1,48% | 3,9200 | 4,0000 | 3,9200 | 3.940 | ,00 |
| 01/4/2005 | 4,0600 | 0,00% | 3,9000 | 4,0600 | 3,9000 | 1.360 | ,00 |
| 31/3/2005 | 4,0600 | 3,05% | 4,0000 | 4,0800 | 3,8000 | 21.910 | ,00 |
| 30/3/2005 | 3,9400 | -2,96% | 3,9800 | 4,0000 | 3,8800 | 10.920 | ,00 |
| 29/3/2005 | 4,0600 | 0,00% | 4,0600 | 4,0800 | 4,0000 | 13.570 | ,00 |
| 24/3/2005 | 4,0600 | 1,50% | 4,0600 | 4,0800 | 4,0000 | 3.660 | ,00 |
| 23/3/2005 | 4,0000 | 1,01% | 4,0000 | 4,0400 | 3,9600 | 12.130 | ,00 |
| 22/3/2005 | 3,9600 | 2,59% | 3,7600 | 4,0200 | 3,7600 | 23.760 | ,00 |
| 21/3/2005 | 3,8600 | 0,00% | 3,9000 | 3,9600 | 3,7400 | 10.130 | ,00 |
| 18/3/2005 | 3,8600 | 1,05% | 3,8600 | 3,8600 | 3,7800 | 16.540 | ,00 |
| 17/3/2005 | 3,8200 | -2,05% | 3,9000 | 3,9000 | 3,7600 | 21.640 | ,00 |
| 16/3/2005 | 3,9000 | -2,50% | 3,9800 | 4,0000 | 3,8400 | 13.350 | ,00 |
| 15/3/2005 | 4,0000 | -1,96% | 4,0400 | 4,0800 | 3,9600 | 23.900 | ,00 |
| 11/3/2005 | 4,0800 | -0,97% | 4,1600 | 4,1600 | 4,0600 | 2.410 | ,00 |
| 10/3/2005 | 4,1200 | -0,96% | 4,1400 | 4,2000 | 4,0600 | 15.960 | ,00 |
| 09/3/2005 | 4,1600 | -0,48% | 4,0800 | 4,1800 | 4,0600 | 24.370 | ,00 |
| 08/3/2005 | 4,1800 | 0,00% | 4,1000 | 4,1800 | 4,0600 | 15.860 | ,00 |
| 07/3/2005 | 4,1800 | -1,42% | 4,2800 | 4,2800 | 4,1200 | 25.140 | ,00 |
| 04/3/2005 | 4,2400 | 0,95% | 4,2600 | 4,2600 | 4,0400 | 14.980 | ,00 |
| 03/3/2005 | 4,2000 | 2,44% | 4,1200 | 4,2200 | 4,0000 | 21.790 | ,00 |
| 02/3/2005 | 4,1000 | -2,84% | 4,2000 | 4,2000 | 4,0000 | 16.370 | ,00 |
| 01/3/2005 | 4,2200 | -2,76% | 4,3000 | 4,3400 | 4,1800 | 23.210 | ,00 |
| 28/2/2005 | 4,3400 | -0,46% | 4,3800 | 4,4200 | 4,2600 | 20.270 | ,00 |
| 25/2/2005 | 4,3600 | -0,46% | 4,3800 | 4,3800 | 4,2800 | 145.830 | ,00 |
| 24/2/2005 | 4,3800 | -0,45% | 4,4000 | 4,4400 | 4,3200 | 26.490 | ,00 |
| 23/2/2005 | 4,4000 | 0,46% | 4,3800 | 4,4600 | 4,3000 | 28.760 | ,00 |
| 22/2/2005 | 4,3800 | 1,39% | 4,3600 | 4,3800 | 4,2200 | 15.390 | ,00 |
| 21/2/2005 | 4,3200 | -3,14% | 4,4600 | 4,5000 | 4,3000 | 18.970 | ,00 |
| 18/2/2005 | 4,4600 | -2,19% | 4,5200 | 4,5200 | 4,3600 | 40.340 | ,00 |
| 17/2/2005 | 4,5600 | -0,87% | 4,6000 | 4,7400 | 4,5200 | 28.400 | ,00 |
| 16/2/2005 | 4,6000 | -4,17% | 4,8200 | 4,8200 | 4,5400 | 58.000 | ,00 |
| 15/2/2005 | 4,8000 | 2,56% | 4,7400 | 4,8600 | 4,6600 | 30.720 | ,00 |
| 14/2/2005 | 4,6800 | 3,08% | 4,5600 | 4,7400 | 4,5600 | 27.660 | ,00 |
| 11/2/2005 | 4,5400 | 4,61% | 4,3600 | 4,5600 | 4,3600 | 27.340 | ,00 |
| 10/2/2005 | 4,3400 | 0,93% | 4,3200 | 4,3600 | 4,2400 | 23.450 | ,00 |
| 09/2/2005 | 4,3000 | -0,92% | 4,3400 | 4,3400 | 4,2200 | 28.340 | ,00 |
| 08/2/2005 | 4,3400 | 0,93% | 4,3000 | 4,3400 | 4,2200 | 38.860 | ,00 |
| 07/2/2005 | 4,3000 | 1,42% | 4,3400 | 4,3600 | 4,2200 | 13.440 | ,00 |
| 04/2/2005 | 4,2400 | 0,47% | 4,2600 | 4,3400 | 4,2200 | 46.420 | ,00 |
| 03/2/2005 | 4,2200 | 0,48% | 4,2200 | 4,2600 | 4,1600 | 46.370 | ,00 |
| 02/2/2005 | 4,2000 | 0,00% | 4,2000 | 4,2400 | 4,0800 | 51.390 | ,00 |
| 01/2/2005 | 4,2000 | 2,44% | 4,2200 | 4,3200 | 4,1200 | 74.350 | ,00 |
| 31/1/2005 | 4,1000 | 6,77% | 3,8800 | 4,1600 | 3,8800 | 62.410 | ,00 |
| 28/1/2005 | 3,8400 | 0,00% | 3,8000 | 3,8600 | 3,7600 | 13.410 | ,00 |
| 27/1/2005 | 3,8400 | 0,00% | 3,8000 | 3,9200 | 3,7200 | 15.520 | ,00 |
| 26/1/2005 | 3,8400 | 0,00% | 3,8000 | 3,9000 | 3,7800 | 18.480 | ,00 |
| 25/1/2005 | 3,8400 | -2,04% | 3,8200 | 3,9000 | 3,8200 | 11.500 | ,00 |
| 24/1/2005 | 3,9200 | -1,51% | 3,9600 | 3,9600 | 3,8200 | 23.570 | ,00 |
| 21/1/2005 | 3,9800 | 1,53% | 3,9000 | 3,9800 | 3,8600 | 14.430 | ,00 |
| 20/1/2005 | 3,9200 | -1,51% | 3,9600 | 3,9800 | 3,8000 | 11.120 | ,00 |
| 19/1/2005 | 3,9800 | 0,51% | 3,8800 | 3,9800 | 3,8000 | 13.420 | ,00 |
| 18/1/2005 | 3,9600 | -2,46% | 4,0600 | 4,0600 | 3,8600 | 10.500 | ,00 |
| 17/1/2005 | 4,0600 | 2,01% | 4,0600 | 4,0600 | 3,9600 | 8.700 | ,00 |
| 14/1/2005 | 3,9800 | 4,19% | 3,8600 | 4,0800 | 3,8600 | 34.620 | ,00 |
| 13/1/2005 | 3,8200 | 2,69% | 3,7200 | 3,8400 | 3,6800 | 19.100 | ,00 |
| 12/1/2005 | 3,7200 | 0,00% | 3,6400 | 3,7200 | 3,6000 | 9.100 | ,00 |
| 11/1/2005 | 3,7200 | 1,09% | 3,5600 | 3,8000 | 3,4800 | 22.460 | ,00 |
| 10/1/2005 | 3,6800 | -2,13% | 3,7000 | 3,7200 | 3,6000 | 22.920 | ,00 |
| 07/1/2005 | 3,7600 | 0,53% | 3,6600 | 3,7600 | 3,6600 | 10.150 | ,00 |
| 05/1/2005 | 3,7400 | -0,53% | 3,6800 | 3,7400 | 3,6800 | 4.910 | ,00 |
| 04/1/2005 | 3,7600 | -1,05% | 3,7000 | 3,8000 | 3,6800 | 13.150 | ,00 |
| 03/1/2005 | 3,8000 | -0,52% | 3,8400 | 3,8600 | 3,7200 | 5.410 | ,00 |
| 31/12/2004 | 3,8200 | 0,00% | 3,7400 | 3,8200 | 3,7000 | 15.320 | ,00 |
| 30/12/2004 | 3,8200 | 0,00% | 3,8200 | 3,8400 | 3,7200 | 16.110 | ,00 |
| 29/12/2004 | 3,8200 | 0,53% | 3,7000 | 3,8200 | 3,7000 | 16.520 | ,00 |
| 28/12/2004 | 3,8000 | -1,04% | 3,8400 | 3,8400 | 3,7800 | 23.150 | ,00 |
| 27/12/2004 | 3,8400 | -1,03% | 3,8800 | 3,8800 | 3,7400 | 21.210 | ,00 |
| 24/12/2004 | 3,8800 | 1,57% | 3,8000 | 3,8800 | 3,7400 | 140.350 | ,00 |
| 23/12/2004 | 3,8200 | -2,55% | 3,8600 | 3,9000 | 3,8000 | 10.250 | ,00 |
| 22/12/2004 | 3,9200 | 0,51% | 3,8800 | 3,9200 | 3,8400 | 19.390 | ,00 |
| 21/12/2004 | 3,9000 | 0,00% | 3,8000 | 3,9000 | 3,7600 | 9.360 | ,00 |
| 20/12/2004 | 3,9000 | -1,52% | 3,9000 | 3,9200 | 3,8600 | 1.870 | ,00 |
| 17/12/2004 | 3,9600 | -0,50% | 3,9800 | 4,0000 | 3,8200 | 4.930 | ,00 |
| 16/12/2004 | 3,9800 | 0,51% | 3,9000 | 3,9800 | 3,9000 | 5.480 | ,00 |
| 15/12/2004 | 3,9600 | -1,00% | 3,9200 | 3,9600 | 3,8600 | 11.820 | ,00 |
| 14/12/2004 | 4,0000 | -0,50% | 4,0600 | 4,0600 | 3,9600 | 30.610 | ,00 |
| 13/12/2004 | 4,0200 | 0,50% | 4,0000 | 4,0600 | 3,9400 | 9.280 | ,00 |
| 10/12/2004 | 4,0000 | 0,00% | 3,9000 | 4,0400 | 3,8600 | 42.520 | ,00 |
| 09/12/2004 | 4,0000 | 0,00% | 3,9800 | 4,0000 | 3,9600 | 3.520 | ,00 |
| 08/12/2004 | 4,0000 | 0,00% | 4,0000 | 4,0400 | 3,9800 | 6.460 | ,00 |
| 07/12/2004 | 4,0000 | -0,99% | 4,0000 | 4,1000 | 3,9000 | 81.590 | ,00 |
| 06/12/2004 | 4,0400 | 1,00% | 4,0000 | 4,0400 | 3,9400 | 40.750 | ,00 |
| 03/12/2004 | 4,0000 | 0,50% | 3,9800 | 4,0800 | 3,9200 | 12.710 | ,00 |
| 02/12/2004 | 3,9800 | 4,19% | 3,8600 | 3,9800 | 3,8600 | 9.000 | ,00 |
| 01/12/2004 | 3,8200 | -3,54% | 3,8600 | 4,0400 | 3,8000 | 9.330 | ,00 |
| 30/11/2004 | 3,9600 | -0,50% | 3,9000 | 4,0000 | 3,8800 | 22.070 | ,00 |
| 29/11/2004 | 3,9800 | 1,53% | 3,9400 | 4,0000 | 3,8600 | 6.090 | ,00 |
| 26/11/2004 | 3,9200 | -3,92% | 4,0000 | 4,0200 | 3,9000 | 22.880 | ,00 |
| 25/11/2004 | 4,0800 | 0,99% | 4,0400 | 4,1000 | 3,9800 | 30.200 | ,00 |
| 24/11/2004 | 4,0400 | 1,51% | 4,0200 | 4,0400 | 3,9400 | 3.590 | ,00 |
| 23/11/2004 | 3,9800 | -2,93% | 3,9600 | 4,0400 | 3,9600 | 890 | ,00 |
| 22/11/2004 | 4,1000 | -0,97% | 4,0600 | 4,1000 | 4,0400 | 13.400 | ,00 |
| 19/11/2004 | 4,1400 | -1,43% | 4,2000 | 4,2000 | 4,0000 | 19.790 | ,00 |
| 18/11/2004 | 4,2000 | 0,48% | 4,1000 | 4,2000 | 4,0800 | 15.550 | ,00 |
| 17/11/2004 | 4,1800 | 0,00% | 4,1000 | 4,2200 | 4,0800 | 8.050 | ,00 |
| 16/11/2004 | 4,1800 | 0,97% | 4,1400 | 4,1800 | 4,1000 | 3.006 | ,00 |
| 15/11/2004 | 4,1400 | -2,82% | 4,2400 | 4,3000 | 4,1400 | 13.880 | ,00 |
| 12/11/2004 | 4,2600 | -2,74% | 4,3200 | 4,4400 | 4,2200 | 29.650 | ,00 |
| 11/11/2004 | 4,3800 | 1,86% | 4,3000 | 4,3800 | 4,2000 | 16.590 | ,00 |
| 10/11/2004 | 4,3000 | 1,42% | 4,1800 | 4,3000 | 4,1800 | 10.160 | ,00 |
| 09/11/2004 | 4,2400 | 0,47% | 4,2200 | 4,2800 | 4,2000 | 8.780 | ,00 |
| 08/11/2004 | 4,2200 | -2,76% | 4,2800 | 4,3400 | 4,2000 | 15.500 | ,00 |
| 05/11/2004 | 4,3400 | 2,84% | 4,3000 | 4,3600 | 4,2000 | 30.350 | ,00 |
| 04/11/2004 | 4,2200 | -0,94% | 4,1800 | 4,2400 | 4,1800 | 8.480 | ,00 |
| 03/11/2004 | 4,2600 | -1,84% | 4,3000 | 4,3000 | 4,2000 | 1.580 | ,00 |
| 02/11/2004 | 4,3400 | -1,81% | 4,3200 | 4,4200 | 4,2400 | 13.820 | ,00 |
| 01/11/2004 | 4,4200 | 0,91% | 4,2400 | 4,4600 | 4,2200 | 10.270 | ,00 |
| 29/10/2004 | 4,3800 | 1,86% | 4,3000 | 4,3800 | 4,2200 | 5.470 | ,00 |
| 27/10/2004 | 4,3000 | 2,38% | 4,1600 | 4,3800 | 4,1400 | 20.870 | ,00 |
| 26/10/2004 | 4,2000 | -0,47% | 4,2200 | 4,2200 | 4,1600 | 4.000 | ,00 |
| 25/10/2004 | 4,2200 | -0,47% | 4,2200 | 4,2400 | 4,1800 | 9.800 | ,00 |
| 22/10/2004 | 4,2400 | 0,47% | 4,2200 | 4,2400 | 4,1000 | 3.850 | ,00 |
| 21/10/2004 | 4,2200 | 4,98% | 4,0800 | 4,2200 | 4,0000 | 59.180 | ,00 |
| 20/10/2004 | 4,0200 | -1,95% | 4,0000 | 4,1200 | 3,9400 | 22.340 | ,00 |
| 19/10/2004 | 4,1000 | 0,00% | 4,0800 | 4,1000 | 3,9200 | 23.300 | ,00 |
| 18/10/2004 | 4,1000 | -0,49% | 4,0600 | 4,1000 | 3,9800 | 8.332 | ,00 |
| 15/10/2004 | 4,1200 | 0,00% | 4,0600 | 4,1200 | 4,0000 | 12.160 | ,00 |
| 14/10/2004 | 4,1200 | -0,96% | 4,0800 | 4,1200 | 4,0600 | 4.390 | ,00 |
| 13/10/2004 | 4,1600 | -1,42% | 4,1400 | 4,1600 | 4,0000 | 14.310 | ,00 |
| 12/10/2004 | 4,2200 | -0,94% | 4,2200 | 4,2200 | 4,0800 | 9.490 | ,00 |
| 11/10/2004 | 4,2600 | 0,00% | 4,2600 | 4,2600 | 4,1600 | 9.810 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9700 | 8,38 % | 0,0750 | 12.903 |
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 0,0450 | 2.380 |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 0,0450 | 5.088 |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 0,1200 | 83.602 |
| ΑΑΑΚ | 6,3500 | 5,83 % | 0,3500 | 20 |
| ΤΖΚΑ | 1,4150 | 4,81 % | 0,0650 | 24.796 |
| ΒΙΟΚΑ | 1,8400 | 4,55 % | 0,0800 | 50.267 |
| ΣΑΝΜΕΖΖ | 0,1898 | 4,40 % | 0,0080 | 49.687 |
| ΑΒΑΞ | 2,3800 | 3,25 % | 0,0750 | 126.096 |
| CENER | 15,1400 | 2,99 % | 0,4400 | 745.338 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 42,8400 | 1,52 % | 0,6400 | 21.000.657 |
| ΑΛΦΑ | 3,6050 | 2,41 % | 0,0850 | 20.616.450 |
| ΠΕΙΡ | 7,0100 | 1,86 % | 0,1280 | 20.292.434 |
| ΕΤΕ | 13,0000 | 1,56 % | 0,2000 | 19.740.163 |
| ΔΕΗ | 17,0900 | 0,77 % | 0,1300 | 18.426.669 |
| ΕΥΡΩΒ | 3,3990 | 1,46 % | 0,0490 | 12.592.874 |
| CENER | 15,1400 | 2,99 % | 0,4400 | 11.223.637 |
| BOCHGR | 8,0800 | 0,00 % | 0,0000 | 10.971.243 |
| ΟΠΑΠ | 17,2000 | 0,00 % | 0,0000 | 9.911.217 |
| ΟΤΕ | 17,0900 | 2,34 % | 0,3900 | 8.517.676 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,6050 | 2,41 % | 5.744.807 | 20,62εκ. |
| ΙΝΛΟΤ | 1,0840 | 0,56 % | 3.719.763 | 4,02εκ. |
| ΕΥΡΩΒ | 3,3990 | 1,46 % | 3.719.466 | 12,59εκ. |
| ΠΕΙΡ | 7,0100 | 1,86 % | 2.920.625 | 20,29εκ. |
| ΕΤΕ | 13,0000 | 1,56 % | 1.521.745 | 19,74εκ. |
| BOCHGR | 8,0800 | 0,00 % | 1.358.411 | 10,97εκ. |
| ΔΕΗ | 17,0900 | 0,77 % | 1.082.367 | 18,43εκ. |
| CENER | 15,1400 | 2,99 % | 745.338 | 11,22εκ. |
| ΟΠΑΠ | 17,2000 | 0,00 % | 576.953 | 9,91εκ. |
| CREDIA | 1,5000 | 2,32 % | 538.968 | 799,8χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4150 | 4,81 % | 24.796 | 0,81 % |
| EIS | 1,7080 | 2,64 % | 108.317 | 0,71 % |
| ΚΥΡΙΟ | 2,2000 | 0,00 % | 39.035 | 0,51 % |
| ΕΧΑΕ | 5,9900 | 0,34 % | 229.100 | 0,38 % |
| CENER | 15,1400 | 2,99 % | 745.338 | 0,35 % |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 83.602 | 0,35 % |
| MTLN | 42,8400 | 1,52 % | 495.049 | 0,35 % |
| BOCHGR | 8,0800 | 0,00 % | 1.358.411 | 0,31 % |
| ΕΚΤΕΡ | 2,9800 | 2,05 % | 81.984 | 0,31 % |
| ΔΕΗ | 17,0900 | 0,77 % | 1.082.367 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9700 | 8,38 % | 12.903 | 10,06 % |
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 2.380 | 9,73 % |
| ΣΙΔΜΑ | 1,7350 | 2,06 % | 14.819 | 9,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 100 | 9,24 % |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 83.602 | 8,33 % |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 5.088 | 8,11 % |
| ΑΑΑΚ | 6,3500 | 5,83 % | 20 | 7,50 % |
| ΚΥΡΙΟ | 2,2000 | 0,00 % | 39.035 | 7,27 % |
| ΙΑΤΡ | 1,7500 | -4,89 % | 26.012 | 6,52 % |
| ΠΡΔ | 0,4400 | 1,85 % | 27.320 | 6,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|