| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
ΑΦΟΙ ΚΟΡΔΕΛΛΟΥ Α.Ε.Β.Ε. (ΚΟΡΔΕ)
0,5380 €
0,0000 (0,00%)
- Άνοιγμα 0,5260
- Υψηλό 0,5380
- Χαμηλό 0,5200
- Όγκος 11.948
- Τζίρος 6.221 €
- Πράξεις 7
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 23/8/2006 | 1,0700 | 3,88% | 1,0700 | 1,1100 | 1,0500 | 87.984 | 95.745,97 |
| 22/8/2006 | 1,0300 | -1,90% | 1,0500 | 1,0500 | 1,0300 | 6.284 | 6.489,62 |
| 21/8/2006 | 1,0500 | 0,00% | 1,0400 | 1,0800 | 1,0200 | 18.430 | 19.326,54 |
| 18/8/2006 | 1,0500 | 1,94% | 1,0100 | 1,0500 | 1,0100 | 5.938 | 6.065,88 |
| 17/8/2006 | 1,0300 | -1,90% | 1,0500 | 1,0500 | 1,0200 | 6.466 | 6.656,18 |
| 16/8/2006 | 1,0500 | 0,96% | 1,0200 | 1,0600 | 1,0200 | 4.964 | 5.091,56 |
| 14/8/2006 | 1,0400 | 1,96% | 1,0200 | 1,0500 | 1,0200 | 9.880 | 10.297,32 |
| 11/8/2006 | 1,0200 | 0,99% | 1,0000 | 1,0600 | 1,0000 | 16.150 | 16.818,50 |
| 10/8/2006 | 1,0100 | 0,00% | 1,0000 | 1,0400 | 0,9700 | 27.694 | 27.888,44 |
| 09/8/2006 | 1,0100 | 0,00% | 0,9700 | 1,0100 | 0,9700 | 4.394 | 4.380,64 |
| 08/8/2006 | 1,0100 | 0,00% | 0,9800 | 1,0100 | 0,9700 | 2.794 | 2.766,07 |
| 07/8/2006 | 1,0100 | 1,00% | 1,0000 | 1,0200 | 0,9800 | 3.050 | 3.047,50 |
| 04/8/2006 | 1,0000 | -0,99% | 1,0000 | 1,0100 | 0,9700 | 3.172 | 3.102,84 |
| 03/8/2006 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 0,9600 | 9.656 | 9.420,16 |
| 02/8/2006 | 1,0000 | -0,99% | 1,0100 | 1,0200 | 0,9900 | 8.320 | 8.281,80 |
| 01/8/2006 | 1,0100 | 2,02% | 0,9400 | 1,0600 | 0,9400 | 101.738 | 104.001,08 |
| 31/7/2006 | 0,9900 | 2,06% | 0,9800 | 0,9900 | 0,9500 | 4.606 | 4.501,66 |
| 28/7/2006 | 0,9700 | 1,04% | 0,9800 | 1,0000 | 0,9300 | 13.279 | 12.681,80 |
| 27/7/2006 | 0,9600 | 0,00% | 0,9500 | 0,9600 | 0,9400 | 17.886 | 17.012,84 |
| 26/7/2006 | 0,9600 | 2,13% | 0,9200 | 0,9600 | 0,9000 | 3.688 | 3.379,16 |
| 25/7/2006 | 0,9400 | -2,08% | 0,9200 | 0,9600 | 0,9200 | 7.244 | 6.835,12 |
| 24/7/2006 | 0,9600 | 3,23% | 0,9100 | 0,9600 | 0,9000 | 3.630 | 3.316,57 |
| 21/7/2006 | 0,9300 | -5,10% | 0,9400 | 0,9500 | 0,9200 | 5.970 | 5.515,04 |
| 20/7/2006 | 0,9800 | 0,00% | 0,9700 | 0,9900 | 0,9700 | 4.076 | 4.011,00 |
| 19/7/2006 | 0,9800 | 3,16% | 0,9700 | 1,0000 | 0,9700 | 12.710 | 12.580,90 |
| 18/7/2006 | 0,9500 | 1,06% | 0,9000 | 0,9500 | 0,9000 | 480 | 447,08 |
| 17/7/2006 | 0,9400 | -1,05% | 0,9200 | 0,9400 | 0,8800 | 13.260 | 11.842,65 |
| 14/7/2006 | 0,9500 | 0,00% | 0,9100 | 0,9500 | 0,9100 | 6.101 | ,00 |
| 13/7/2006 | 0,9500 | -3,06% | 0,9800 | 0,9800 | 0,9500 | 1.150 | ,00 |
| 12/7/2006 | 0,9800 | 1,03% | 0,9700 | 0,9800 | 0,9500 | 3.260 | ,00 |
| 11/7/2006 | 0,9700 | 1,04% | 0,9500 | 0,9800 | 0,9500 | 2.988 | ,00 |
| 10/7/2006 | 0,9600 | -2,04% | 0,9600 | 0,9600 | 0,9500 | 2.098 | ,00 |
| 07/7/2006 | 0,9800 | -1,01% | 1,0000 | 1,0100 | 0,9600 | 7.500 | ,00 |
| 06/7/2006 | 0,9900 | 1,02% | 1,0100 | 1,0100 | 0,9500 | 1.506 | ,00 |
| 05/7/2006 | 0,9800 | -2,97% | 1,0000 | 1,0000 | 0,9500 | 3.812 | ,00 |
| 04/7/2006 | 1,0100 | 7,45% | 0,9500 | 1,0200 | 0,9500 | 18.670 | ,00 |
| 03/7/2006 | 0,9400 | -3,09% | 0,9800 | 0,9800 | 0,9400 | 8.400 | 8.003,60 |
| 30/6/2006 | 0,9700 | -2,02% | 1,0100 | 1,0200 | 0,9500 | 21.142 | ,00 |
| 29/6/2006 | 0,9900 | 6,45% | 0,9500 | 1,0200 | 0,9500 | 35.078 | ,00 |
| 28/6/2006 | 0,9300 | -1,06% | 0,9100 | 0,9400 | 0,9000 | 18.518 | ,00 |
| 27/6/2006 | 0,9400 | 8,05% | 0,8600 | 0,9500 | 0,8600 | 30.306 | ,00 |
| 26/6/2006 | 0,8700 | -1,14% | 0,8700 | 0,9000 | 0,8500 | 22.673 | ,00 |
| 23/6/2006 | 0,8800 | -4,35% | 0,9400 | 0,9400 | 0,8800 | 2.165 | ,00 |
| 22/6/2006 | 0,9200 | 2,22% | 0,9200 | 0,9200 | 0,9000 | 18.705 | ,00 |
| 21/6/2006 | 0,9000 | 0,00% | 0,9000 | 0,9200 | 0,8900 | 13.740 | ,00 |
| 20/6/2006 | 0,9000 | -1,10% | 0,9100 | 0,9200 | 0,8800 | 9.000 | ,00 |
| 19/6/2006 | 0,9100 | 2,25% | 0,9000 | 0,9300 | 0,9000 | 6.532 | ,00 |
| 16/6/2006 | 0,8900 | -2,20% | 0,9100 | 0,9500 | 0,8800 | 23.244 | ,00 |
| 15/6/2006 | 0,9100 | 5,81% | 0,8900 | 0,9200 | 0,8900 | 9.580 | ,00 |
| 14/6/2006 | 0,8600 | -2,27% | 0,8800 | 0,9000 | 0,8600 | 13.412 | ,00 |
| 13/6/2006 | 0,8800 | -6,38% | 0,9100 | 0,9300 | 0,8500 | 33.941 | ,00 |
| 09/6/2006 | 0,9400 | 2,17% | 0,9300 | 0,9600 | 0,9100 | 9.628 | ,00 |
| 08/6/2006 | 0,9200 | 1,10% | 0,8900 | 0,9300 | 0,8900 | 11.760 | ,00 |
| 07/6/2006 | 0,9100 | -2,15% | 0,9300 | 0,9400 | 0,9100 | 22.017 | ,00 |
| 06/6/2006 | 0,9300 | -6,06% | 0,9700 | 0,9700 | 0,9300 | 17.601 | ,00 |
| 05/6/2006 | 0,9900 | -2,94% | 0,9800 | 1,0000 | 0,9600 | 7.457 | ,00 |
| 02/6/2006 | 1,0200 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 7.332 | ,00 |
| 01/6/2006 | 1,0200 | 2,00% | 1,0000 | 1,0300 | 0,9800 | 12.449 | ,00 |
| 31/5/2006 | 1,0000 | 0,00% | 1,0000 | 1,0400 | 0,9600 | 28.700 | ,00 |
| 30/5/2006 | 1,0000 | -5,66% | 1,0600 | 1,0800 | 1,0000 | 20.209 | ,00 |
| 29/5/2006 | 1,0600 | -2,75% | 1,1000 | 1,1100 | 1,0600 | 9.851 | ,00 |
| 26/5/2006 | 1,0900 | 3,81% | 1,0800 | 1,0900 | 1,0600 | 5.317 | ,00 |
| 25/5/2006 | 1,0500 | 0,00% | 1,0700 | 1,0800 | 1,0500 | 4.350 | ,00 |
| 24/5/2006 | 1,0500 | 0,96% | 1,0400 | 1,0800 | 0,9900 | 11.197 | ,00 |
| 23/5/2006 | 1,0400 | -0,95% | 1,0400 | 1,1100 | 1,0300 | 21.146 | ,00 |
| 22/5/2006 | 1,0500 | -8,70% | 1,0900 | 1,1100 | 1,0400 | 55.653 | ,00 |
| 19/5/2006 | 1,1500 | 1,77% | 1,1500 | 1,1600 | 1,1400 | 5.576 | ,00 |
| 18/5/2006 | 1,1300 | -2,59% | 1,1600 | 1,1600 | 1,0900 | 8.882 | ,00 |
| 17/5/2006 | 1,1600 | 0,87% | 1,1800 | 1,2000 | 1,1400 | 29.285 | ,00 |
| 16/5/2006 | 1,1500 | 1,77% | 1,1500 | 1,1600 | 1,1300 | 18.336 | ,00 |
| 15/5/2006 | 1,1300 | -3,42% | 1,1700 | 1,1900 | 1,1200 | 13.956 | ,00 |
| 12/5/2006 | 1,1700 | 2,63% | 1,1200 | 1,1800 | 1,1200 | 32.866 | ,00 |
| 11/5/2006 | 1,1400 | -0,87% | 1,1500 | 1,1700 | 1,1400 | 10.480 | ,00 |
| 10/5/2006 | 1,1500 | -3,36% | 1,2100 | 1,2100 | 1,1500 | 11.682 | ,00 |
| 09/5/2006 | 1,1900 | -0,83% | 1,2100 | 1,2200 | 1,1700 | 24.580 | ,00 |
| 08/5/2006 | 1,2000 | 0,00% | 1,2200 | 1,2200 | 1,1800 | 29.925 | ,00 |
| 05/5/2006 | 1,2000 | 4,35% | 1,1500 | 1,2000 | 1,1500 | 34.148 | ,00 |
| 04/5/2006 | 1,1500 | -3,36% | 1,1700 | 1,1800 | 1,1400 | 26.875 | ,00 |
| 03/5/2006 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1400 | 10.801 | ,00 |
| 02/5/2006 | 1,1900 | 2,59% | 1,1600 | 1,2000 | 1,1600 | 15.925 | ,00 |
| 28/4/2006 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1500 | 12.695 | ,00 |
| 27/4/2006 | 1,1800 | 3,51% | 1,1400 | 1,1800 | 1,1200 | 13.345 | ,00 |
| 26/4/2006 | 1,1400 | 5,56% | 1,1000 | 1,1400 | 1,1000 | 4.671 | ,00 |
| 25/4/2006 | 1,0800 | 0,00% | 1,0200 | 1,1400 | 1,0200 | 13.290 | ,00 |
| 20/4/2006 | 1,0800 | -0,92% | 1,0900 | 1,1000 | 1,0700 | 12.717 | ,00 |
| 19/4/2006 | 1,0900 | 2,83% | 1,1000 | 1,1000 | 1,0600 | 5.428 | ,00 |
| 18/4/2006 | 1,0600 | 1,92% | 1,0400 | 1,1000 | 1,0400 | 29.183 | ,00 |
| 13/4/2006 | 1,0400 | -2,80% | 1,0600 | 1,0700 | 1,0400 | 13.499 | ,00 |
| 12/4/2006 | 1,0700 | -2,73% | 1,0600 | 1,0900 | 1,0600 | 12.984 | ,00 |
| 11/4/2006 | 1,1000 | -0,90% | 1,1200 | 1,1200 | 1,0900 | 17.453 | ,00 |
| 10/4/2006 | 1,1100 | 4,72% | 1,0400 | 1,1300 | 1,0400 | 78.819 | ,00 |
| 07/4/2006 | 1,0600 | 1,92% | 1,0400 | 1,0600 | 1,0300 | 18.675 | ,00 |
| 06/4/2006 | 1,0400 | 2,97% | 1,0100 | 1,0500 | 1,0100 | 17.689 | ,00 |
| 05/4/2006 | 1,0100 | -0,98% | 1,0100 | 1,0200 | 1,0000 | 18.139 | ,00 |
| 04/4/2006 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 1,0100 | 14.444 | ,00 |
| 03/4/2006 | 1,0300 | -2,83% | 1,0600 | 1,0600 | 1,0300 | 19.752 | ,00 |
| 31/3/2006 | 1,0600 | 0,00% | 1,0400 | 1,0900 | 1,0400 | 7.222 | ,00 |
| 30/3/2006 | 1,0600 | 3,92% | 1,0300 | 1,0600 | 1,0200 | 1.462 | ,00 |
| 29/3/2006 | 1,0200 | -0,97% | 1,0300 | 1,0400 | 1,0200 | 5.342 | ,00 |
| 28/3/2006 | 1,0300 | -3,74% | 1,0400 | 1,0500 | 1,0300 | 2.740 | ,00 |
| 27/3/2006 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0500 | 5.824 | ,00 |
| 24/3/2006 | 1,0800 | 1,89% | 1,0500 | 1,0900 | 1,0500 | 25.951 | ,00 |
| 23/3/2006 | 1,0600 | -0,93% | 1,0600 | 1,0800 | 1,0500 | 41.377 | ,00 |
| 22/3/2006 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 1,0700 | 22.509 | ,00 |
| 21/3/2006 | 1,1000 | 0,00% | 1,1500 | 1,1500 | 1,1000 | 60.570 | ,00 |
| 20/3/2006 | 1,1000 | 3,77% | 1,0600 | 1,1100 | 1,0600 | 56.548 | ,00 |
| 17/3/2006 | 1,0600 | 0,00% | 1,1300 | 1,1300 | 1,0400 | 33.763 | ,00 |
| 16/3/2006 | 1,0600 | 3,92% | 1,0100 | 1,0700 | 1,0100 | 18.771 | ,00 |
| 15/3/2006 | 1,0200 | 0,99% | 1,0100 | 1,0300 | 0,9800 | 18.326 | ,00 |
| 14/3/2006 | 1,0100 | -2,88% | 1,0100 | 1,0300 | 1,0100 | 12.380 | ,00 |
| 13/3/2006 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0200 | 10.580 | ,00 |
| 10/3/2006 | 1,0600 | 0,00% | 1,0800 | 1,0800 | 1,0500 | 1.699 | ,00 |
| 09/3/2006 | 1,0600 | 2,91% | 1,0300 | 1,0900 | 1,0300 | 28.358 | ,00 |
| 08/3/2006 | 1,0300 | 1,98% | 1,0100 | 1,0600 | 0,9200 | 60.079 | ,00 |
| 07/3/2006 | 1,0100 | -5,61% | 1,0600 | 1,0600 | 1,0000 | 30.796 | ,00 |
| 03/3/2006 | 1,0700 | -1,83% | 1,0700 | 1,1200 | 1,0700 | 37.507 | ,00 |
| 02/3/2006 | 1,0900 | -3,54% | 1,1400 | 1,1400 | 1,0900 | 20.901 | ,00 |
| 01/3/2006 | 1,1300 | -4,24% | 1,2000 | 1,2000 | 1,1200 | 28.058 | ,00 |
| 28/2/2006 | 1,1800 | 4,42% | 1,1300 | 1,2000 | 1,1300 | 25.435 | ,00 |
| 27/2/2006 | 1,1300 | 0,89% | 1,1500 | 1,1500 | 1,1100 | 49.166 | ,00 |
| 24/2/2006 | 1,1200 | -1,75% | 1,1400 | 1,1400 | 1,1000 | 17.977 | ,00 |
| 23/2/2006 | 1,1400 | -3,39% | 1,1800 | 1,1800 | 1,1300 | 35.593 | ,00 |
| 22/2/2006 | 1,1800 | -2,48% | 1,1800 | 1,2100 | 1,1500 | 38.638 | ,00 |
| 21/2/2006 | 1,2100 | 4,31% | 1,1600 | 1,2100 | 1,1600 | 25.835 | ,00 |
| 20/2/2006 | 1,1600 | 6,42% | 1,1500 | 1,1800 | 1,1000 | 34.309 | ,00 |
| 17/2/2006 | 1,0900 | -1,80% | 1,1600 | 1,1600 | 1,0800 | 39.072 | ,00 |
| 16/2/2006 | 1,1100 | -3,48% | 1,1500 | 1,2000 | 1,1000 | 43.309 | ,00 |
| 15/2/2006 | 1,1500 | -3,36% | 1,1900 | 1,2000 | 1,1500 | 46.595 | ,00 |
| 14/2/2006 | 1,1900 | 0,00% | 1,1900 | 1,2200 | 1,1700 | 49.351 | ,00 |
| 13/2/2006 | 1,1900 | -5,56% | 1,2400 | 1,2400 | 1,1800 | 48.274 | ,00 |
| 10/2/2006 | 1,2600 | -1,56% | 1,2800 | 1,2900 | 1,2500 | 44.505 | ,00 |
| 09/2/2006 | 1,2800 | 0,79% | 1,3000 | 1,3100 | 1,2600 | 127.570 | ,00 |
| 08/2/2006 | 1,2700 | 2,42% | 1,2700 | 1,3000 | 1,2500 | 92.336 | ,00 |
| 07/2/2006 | 1,2400 | 3,33% | 1,2100 | 1,2500 | 1,2000 | 99.269 | ,00 |
| 06/2/2006 | 1,2000 | 2,56% | 1,1900 | 1,2300 | 1,1900 | 35.461 | ,00 |
| 03/2/2006 | 1,1700 | -3,31% | 1,2500 | 1,2600 | 1,1600 | 77.289 | ,00 |
| 02/2/2006 | 1,2100 | 1,68% | 1,2300 | 1,2400 | 1,2000 | 74.681 | ,00 |
| 01/2/2006 | 1,1900 | 1,71% | 1,1700 | 1,2300 | 1,1700 | 46.961 | ,00 |
| 31/1/2006 | 1,1700 | 0,00% | 1,1800 | 1,2300 | 1,1500 | 63.151 | ,00 |
| 30/1/2006 | 1,1700 | 1,74% | 1,1500 | 1,1800 | 1,1400 | 46.010 | ,00 |
| 27/1/2006 | 1,1500 | -1,71% | 1,1700 | 1,2100 | 1,1400 | 84.211 | ,00 |
| 26/1/2006 | 1,1700 | -1,68% | 1,2500 | 1,2800 | 1,1500 | 188.451 | ,00 |
| 25/1/2006 | 1,1900 | 11,21% | 1,0600 | 1,2200 | 1,0600 | 183.590 | ,00 |
| 24/1/2006 | 1,0700 | 3,88% | 1,0400 | 1,0700 | 1,0300 | 30.593 | ,00 |
| 23/1/2006 | 1,0300 | -1,90% | 1,0300 | 1,0500 | 1,0200 | 8.239 | ,00 |
| 20/1/2006 | 1,0500 | 1,94% | 1,0300 | 1,0700 | 1,0300 | 42.165 | ,00 |
| 19/1/2006 | 1,0300 | 1,98% | 1,0200 | 1,0600 | 1,0200 | 22.400 | ,00 |
| 18/1/2006 | 1,0100 | -1,94% | 0,9900 | 1,0200 | 0,9900 | 27.041 | ,00 |
| 17/1/2006 | 1,0300 | -3,74% | 1,0800 | 1,1000 | 1,0300 | 29.009 | ,00 |
| 16/1/2006 | 1,0700 | 0,00% | 1,0900 | 1,1100 | 1,0700 | 44.681 | ,00 |
| 13/1/2006 | 1,0700 | 2,88% | 1,0300 | 1,0700 | 1,0300 | 25.494 | ,00 |
| 12/1/2006 | 1,0400 | -0,95% | 1,0500 | 1,0600 | 1,0200 | 24.424 | ,00 |
| 11/1/2006 | 1,0500 | -2,78% | 1,1000 | 1,1000 | 1,0500 | 45.174 | ,00 |
| 10/1/2006 | 1,0800 | -3,57% | 1,1200 | 1,1300 | 1,0800 | 35.737 | ,00 |
| 09/1/2006 | 1,1200 | -0,88% | 1,1600 | 1,1800 | 1,0800 | 126.136 | ,00 |
| 05/1/2006 | 1,1300 | 1,80% | 1,1000 | 1,1400 | 1,1000 | 43.261 | ,00 |
| 04/1/2006 | 1,1100 | 3,74% | 1,0000 | 1,1100 | 1,0000 | 103.362 | ,00 |
| 03/1/2006 | 1,0700 | 1,90% | 1,0600 | 1,0800 | 1,0500 | 51.097 | ,00 |
| 02/1/2006 | 1,0500 | 2,94% | 1,0200 | 1,0700 | 1,0200 | 40.925 | ,00 |
| 30/12/2005 | 1,0200 | -3,77% | 1,0400 | 1,0500 | 1,0100 | 23.947 | ,00 |
| 29/12/2005 | 1,0600 | -0,93% | 1,0700 | 1,0700 | 1,0300 | 35.148 | ,00 |
| 28/12/2005 | 1,0700 | 3,88% | 1,0200 | 1,0800 | 1,0200 | 73.835 | ,00 |
| 27/12/2005 | 1,0300 | 5,10% | 1,0000 | 1,0500 | 0,9700 | 95.321 | ,00 |
| 23/12/2005 | 0,9800 | -2,00% | 1,0000 | 1,0100 | 0,9800 | 28.238 | ,00 |
| 22/12/2005 | 1,0000 | -1,96% | 1,0400 | 1,0400 | 1,0000 | 25.638 | ,00 |
| 21/12/2005 | 1,0200 | 5,15% | 1,0000 | 1,0400 | 1,0000 | 67.792 | ,00 |
| 20/12/2005 | 0,9700 | 0,00% | 0,9800 | 1,0000 | 0,9700 | 47.702 | ,00 |
| 19/12/2005 | 0,9700 | 0,00% | 0,9700 | 1,0000 | 0,9500 | 32.307 | ,00 |
| 16/12/2005 | 0,9700 | -3,96% | 1,0100 | 1,0100 | 0,9600 | 33.041 | ,00 |
| 15/12/2005 | 1,0100 | 5,21% | 0,9600 | 1,0200 | 0,9600 | 20.715 | ,00 |
| 14/12/2005 | 0,9600 | 0,00% | 0,9600 | 0,9800 | 0,9600 | 30.923 | ,00 |
| 13/12/2005 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 7.932 | ,00 |
| 12/12/2005 | 0,9600 | 0,00% | 0,9600 | 0,9800 | 0,9600 | 7.535 | ,00 |
| 09/12/2005 | 0,9600 | -2,04% | 0,9500 | 0,9800 | 0,9500 | 6.837 | ,00 |
| 08/12/2005 | 0,9800 | 1,03% | 0,9700 | 0,9900 | 0,9300 | 24.001 | ,00 |
| 07/12/2005 | 0,9700 | -1,02% | 0,9800 | 0,9800 | 0,9600 | 4.911 | ,00 |
| 06/12/2005 | 0,9800 | -2,97% | 1,0200 | 1,0200 | 0,9700 | 32.078 | ,00 |
| 05/12/2005 | 1,0100 | -1,94% | 1,0300 | 1,0400 | 1,0100 | 16.599 | ,00 |
| 02/12/2005 | 1,0300 | 1,98% | 1,0100 | 1,0500 | 1,0100 | 8.462 | ,00 |
| 01/12/2005 | 1,0100 | -1,94% | 1,0300 | 1,0600 | 1,0100 | 9.906 | ,00 |
| 30/11/2005 | 1,0300 | 0,00% | 1,0100 | 1,0600 | 1,0100 | 15.178 | ,00 |
| 29/11/2005 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0200 | 3.683 | ,00 |
| 28/11/2005 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0300 | 9.629 | ,00 |
| 25/11/2005 | 1,0600 | 3,92% | 1,0200 | 1,0700 | 1,0200 | 23.303 | ,00 |
| 24/11/2005 | 1,0200 | -0,97% | 1,0400 | 1,0400 | 1,0100 | 19.223 | ,00 |
| 23/11/2005 | 1,0300 | 0,00% | 1,0200 | 1,0500 | 1,0200 | 20.715 | ,00 |
| 22/11/2005 | 1,0300 | -0,96% | 1,0400 | 1,0600 | 1,0300 | 13.734 | ,00 |
| 21/11/2005 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0300 | 9.653 | ,00 |
| 18/11/2005 | 1,0500 | -0,94% | 1,0600 | 1,0800 | 1,0500 | 24.086 | ,00 |
| 17/11/2005 | 1,0600 | 2,91% | 1,0300 | 1,0800 | 1,0300 | 17.393 | ,00 |
| 16/11/2005 | 1,0300 | -1,90% | 1,0400 | 1,0600 | 1,0300 | 47.642 | ,00 |
| 15/11/2005 | 1,0500 | -0,94% | 1,0500 | 1,0700 | 1,0400 | 49.267 | ,00 |
| 14/11/2005 | 1,0600 | -0,93% | 1,0700 | 1,0800 | 1,0600 | 35.087 | ,00 |
| 11/11/2005 | 1,0700 | 0,00% | 1,0600 | 1,0900 | 1,0600 | 29.875 | ,00 |
| 10/11/2005 | 1,0700 | -2,73% | 1,1000 | 1,1000 | 1,0700 | 49.941 | ,00 |
| 09/11/2005 | 1,1000 | -3,51% | 1,1300 | 1,1400 | 1,0900 | 23.905 | ,00 |
| 08/11/2005 | 1,1400 | -0,87% | 1,1700 | 1,1800 | 1,1100 | 51.915 | ,00 |
| 07/11/2005 | 1,1500 | 2,68% | 1,1400 | 1,2000 | 1,1300 | 139.148 | ,00 |
| 04/11/2005 | 1,1200 | 0,00% | 1,1200 | 1,1400 | 1,1000 | 25.157 | ,00 |
| 03/11/2005 | 1,1200 | 2,75% | 1,1200 | 1,1400 | 1,0600 | 43.766 | ,00 |
| 02/11/2005 | 1,0900 | 1,87% | 1,0800 | 1,1100 | 1,0800 | 30.080 | ,00 |
| 01/11/2005 | 1,0700 | 0,94% | 1,0600 | 1,0800 | 1,0600 | 20.535 | ,00 |
| 31/10/2005 | 1,0600 | -0,93% | 1,0800 | 1,0800 | 1,0600 | 14.685 | ,00 |
| 27/10/2005 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0500 | 26.312 | ,00 |
| 26/10/2005 | 1,0800 | -1,82% | 1,0800 | 1,1000 | 1,0700 | 35.196 | ,00 |
| 25/10/2005 | 1,1000 | -3,51% | 1,1500 | 1,1600 | 1,1000 | 47.317 | ,00 |
| 24/10/2005 | 1,1400 | 1,79% | 1,1400 | 1,1500 | 1,1200 | 67.166 | ,00 |
| 21/10/2005 | 1,1200 | 5,66% | 1,0700 | 1,1400 | 1,0700 | 77.987 | ,00 |
| 20/10/2005 | 1,0600 | 1,92% | 1,0500 | 1,1000 | 1,0500 | 42.466 | ,00 |
| 19/10/2005 | 1,0400 | -2,80% | 1,0400 | 1,0600 | 1,0400 | 17.128 | ,00 |
| 18/10/2005 | 1,0700 | 1,90% | 1,0400 | 1,1000 | 1,0400 | 29.021 | ,00 |
| 17/10/2005 | 1,0500 | -0,94% | 1,0600 | 1,0700 | 1,0400 | 20.944 | ,00 |
| 14/10/2005 | 1,0600 | 1,92% | 1,0300 | 1,0600 | 1,0300 | 16.286 | ,00 |
| 13/10/2005 | 1,0400 | -0,95% | 1,0300 | 1,0600 | 1,0300 | 19.150 | ,00 |
| 12/10/2005 | 1,0500 | 0,00% | 1,0300 | 1,0600 | 1,0300 | 16.129 | ,00 |
| 11/10/2005 | 1,0500 | 0,00% | 1,0300 | 1,0600 | 1,0300 | 21.510 | ,00 |
| 10/10/2005 | 1,0500 | 0,00% | 1,0500 | 1,0700 | 1,0500 | 6.680 | ,00 |
| 07/10/2005 | 1,0500 | -0,94% | 1,0700 | 1,0700 | 1,0500 | 15.900 | ,00 |
| 06/10/2005 | 1,0600 | 0,00% | 1,0600 | 1,0800 | 1,0500 | 15.551 | ,00 |
| 05/10/2005 | 1,0600 | 1,92% | 1,0400 | 1,0800 | 1,0100 | 42.828 | ,00 |
| 04/10/2005 | 1,0400 | -2,80% | 1,0600 | 1,0800 | 1,0400 | 63.158 | ,00 |
| 03/10/2005 | 1,0700 | -5,31% | 1,1100 | 1,1300 | 1,0700 | 32.620 | ,00 |
| 30/9/2005 | 1,1300 | -0,88% | 1,1300 | 1,1500 | 1,1200 | 5.837 | ,00 |
| 29/9/2005 | 1,1400 | 3,64% | 1,1000 | 1,2000 | 1,1000 | 54.455 | ,00 |
| 28/9/2005 | 1,1000 | -0,90% | 1,1000 | 1,1500 | 1,1000 | 8.811 | ,00 |
| 27/9/2005 | 1,1100 | -1,77% | 1,1200 | 1,1400 | 1,1000 | 38.807 | ,00 |
| 26/9/2005 | 1,1300 | 0,89% | 1,1200 | 1,1500 | 1,1000 | 11.988 | ,00 |
| 23/9/2005 | 1,1200 | 2,75% | 1,1000 | 1,1700 | 1,1000 | 32.463 | ,00 |
| 22/9/2005 | 1,0900 | -0,91% | 1,0800 | 1,1100 | 1,0600 | 29.803 | ,00 |
| 21/9/2005 | 1,1000 | -5,17% | 1,1600 | 1,1600 | 1,1000 | 38.638 | ,00 |
| 20/9/2005 | 1,1600 | -3,33% | 1,2100 | 1,2100 | 1,1500 | 20.450 | ,00 |
| 19/9/2005 | 1,2000 | 0,00% | 1,2100 | 1,2500 | 1,1900 | 15.599 | ,00 |
| 16/9/2005 | 1,2000 | 3,45% | 1,1800 | 1,2300 | 1,1700 | 49.917 | ,00 |
| 15/9/2005 | 1,1600 | -0,85% | 1,1800 | 1,2100 | 1,1600 | 33.378 | ,00 |
| 14/9/2005 | 1,1700 | -0,85% | 1,1600 | 1,1800 | 1,1500 | 18.055 | ,00 |
| 13/9/2005 | 1,1800 | -2,48% | 1,2100 | 1,2300 | 1,1800 | 15.805 | ,00 |
| 12/9/2005 | 1,2100 | 0,83% | 1,2000 | 1,2600 | 1,2000 | 33.186 | ,00 |
| 09/9/2005 | 1,2000 | -3,23% | 1,2400 | 1,2700 | 1,2000 | 26.722 | ,00 |
| 08/9/2005 | 1,2400 | -0,80% | 1,2500 | 1,2500 | 1,2000 | 26.109 | ,00 |
| 07/9/2005 | 1,2500 | 3,31% | 1,2300 | 1,2600 | 1,1800 | 36.857 | ,00 |
| 06/9/2005 | 1,2100 | -2,42% | 1,2400 | 1,2400 | 1,2000 | 9.629 | ,00 |
| 05/9/2005 | 1,2400 | -5,34% | 1,3100 | 1,3300 | 1,2100 | 69.838 | ,00 |
| 02/9/2005 | 1,3100 | 7,38% | 1,2300 | 1,3200 | 1,2300 | 218.398 | ,00 |
| 01/9/2005 | 1,2200 | 6,09% | 1,1400 | 1,2500 | 1,1400 | 165.593 | ,00 |
| 31/8/2005 | 1,1500 | 6,48% | 1,0800 | 1,1700 | 1,0800 | 32.018 | ,00 |
| 30/8/2005 | 1,0800 | -1,82% | 1,1300 | 1,1300 | 1,0600 | 2.963 | ,00 |
| 29/8/2005 | 1,1000 | -2,65% | 1,1200 | 1,1200 | 1,0700 | 12.398 | ,00 |
| 26/8/2005 | 1,1300 | -1,74% | 1,1300 | 1,1500 | 1,1300 | 10.953 | ,00 |
| 25/8/2005 | 1,1500 | 1,77% | 1,1000 | 1,1500 | 1,1000 | 21.534 | ,00 |
| 24/8/2005 | 1,1300 | -2,59% | 1,1600 | 1,1600 | 1,1000 | 10.399 | ,00 |
| 23/8/2005 | 1,1600 | 0,87% | 1,0900 | 1,1900 | 1,0900 | 20.787 | ,00 |
| 22/8/2005 | 1,1500 | 0,88% | 1,1200 | 1,1500 | 1,1100 | 18.488 | ,00 |
| 19/8/2005 | 1,1400 | -0,87% | 1,1000 | 1,1600 | 1,1000 | 11.976 | ,00 |
| 18/8/2005 | 1,1500 | 3,60% | 1,1000 | 1,1800 | 1,1000 | 49.749 | ,00 |
| 17/8/2005 | 1,1100 | 6,73% | 1,0400 | 1,1300 | 1,0000 | 66.083 | ,00 |
| 16/8/2005 | 1,0400 | -2,80% | 1,0700 | 1,0700 | 1,0400 | 7.029 | ,00 |
| 12/8/2005 | 1,0700 | -0,93% | 1,0800 | 1,1100 | 1,0500 | 12.434 | ,00 |
| 11/8/2005 | 1,0800 | -1,82% | 1,1100 | 1,1100 | 1,0700 | 12.446 | ,00 |
| 10/8/2005 | 1,1000 | 2,80% | 1,0900 | 1,1200 | 1,0500 | 37.435 | ,00 |
| 09/8/2005 | 1,0700 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 11.362 | ,00 |
| 08/8/2005 | 1,0700 | 0,00% | 1,0700 | 1,1000 | 1,0600 | 23.821 | ,00 |
| 05/8/2005 | 1,0700 | -1,83% | 1,0900 | 1,0900 | 1,0600 | 8.100 | ,00 |
| 04/8/2005 | 1,0900 | 0,00% | 1,1200 | 1,1200 | 1,0500 | 16.370 | ,00 |
| 03/8/2005 | 1,0900 | -0,91% | 1,0800 | 1,1200 | 1,0800 | 9.725 | ,00 |
| 02/8/2005 | 1,1000 | -2,65% | 1,1200 | 1,1300 | 1,0900 | 16.141 | ,00 |
| 01/8/2005 | 1,1300 | -1,74% | 1,1200 | 1,2000 | 1,1000 | 12.723 | ,00 |
| 29/7/2005 | 1,1500 | 0,88% | 1,1300 | 1,1900 | 1,1000 | 10.159 | ,00 |
| 28/7/2005 | 1,1400 | -1,72% | 1,1400 | 1,1500 | 1,1300 | 44.187 | ,00 |
| 27/7/2005 | 1,1600 | -1,69% | 1,2300 | 1,2300 | 1,1300 | 39.778 | ,00 |
| 26/7/2005 | 1,1800 | 6,31% | 1,1200 | 1,2100 | 1,1200 | 65.866 | ,00 |
| 25/7/2005 | 1,1100 | 4,72% | 1,0900 | 1,1500 | 1,0600 | 54.407 | ,00 |
| 22/7/2005 | 1,0600 | 2,91% | 1,0500 | 1,0900 | 1,0500 | 24.952 | ,00 |
| 21/7/2005 | 1,0300 | -2,83% | 1,0600 | 1,0700 | 1,0300 | 19.945 | ,00 |
| 20/7/2005 | 1,0600 | -0,93% | 1,0500 | 1,0700 | 1,0300 | 15.443 | ,00 |
| 19/7/2005 | 1,0700 | 0,94% | 1,0400 | 1,1000 | 1,0400 | 16.839 | ,00 |
| 18/7/2005 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0100 | 15.888 | ,00 |
| 15/7/2005 | 1,0500 | -2,78% | 1,0300 | 1,1000 | 1,0300 | 25.313 | ,00 |
| 14/7/2005 | 1,0800 | 1,89% | 1,0400 | 1,0800 | 1,0400 | 16.562 | ,00 |
| 13/7/2005 | 1,0600 | -2,75% | 1,1100 | 1,1500 | 1,0500 | 58.945 | ,00 |
| 12/7/2005 | 1,0900 | 10,10% | 1,0100 | 1,1000 | 1,0000 | 80.371 | ,00 |
| 11/7/2005 | 0,9900 | 6,45% | 0,9500 | 1,0000 | 0,9400 | 45.187 | ,00 |
| 08/7/2005 | 0,9300 | 1,09% | 0,9300 | 0,9500 | 0,9100 | 9.605 | ,00 |
| 07/7/2005 | 0,9200 | -3,16% | 0,9100 | 0,9400 | 0,8900 | 43.321 | ,00 |
| 06/7/2005 | 0,9500 | 2,15% | 0,8900 | 0,9600 | 0,8900 | 30.899 | ,00 |
| 05/7/2005 | 0,9300 | 2,20% | 0,9000 | 0,9500 | 0,9000 | 37.892 | ,00 |
| 04/7/2005 | 0,9100 | -6,19% | 1,0000 | 1,0000 | 0,8900 | 67.214 | ,00 |
| 01/7/2005 | 0,9700 | -3,96% | 1,0100 | 1,0300 | 0,9500 | 35.906 | ,00 |
| 30/6/2005 | 1,0100 | 0,00% | 1,0000 | 1,0100 | 0,9800 | 24.459 | ,00 |
| 29/6/2005 | 1,0100 | 0,00% | 1,0100 | 1,0400 | 1,0000 | 30.417 | ,00 |
| 28/6/2005 | 1,0100 | 4,12% | 0,9700 | 1,0400 | 0,9600 | 131.468 | ,00 |
| 27/6/2005 | 0,9700 | -9,35% | 1,0500 | 1,0900 | 0,9700 | 32.885 | ,00 |
| 24/6/2005 | 1,0700 | 0,00% | 1,0200 | 1,1000 | 1,0200 | 52.168 | ,00 |
| 23/6/2005 | 1,0700 | 8,08% | 0,9900 | 1,0800 | 0,9900 | 97.584 | ,00 |
| 22/6/2005 | 0,9900 | -9,17% | 1,0200 | 1,1000 | 0,9800 | 104.312 | ,00 |
| 21/6/2005 | 1,0900 | -6,03% | 1,1600 | 1,1600 | 1,0700 | 70.199 | ,00 |
| 17/6/2005 | 1,1600 | -5,69% | 1,2300 | 1,2500 | 1,1600 | 31.837 | ,00 |
| 16/6/2005 | 1,2300 | 0,00% | 1,2300 | 1,2600 | 1,2100 | 24.844 | ,00 |
| 15/6/2005 | 1,2300 | 6,03% | 1,0700 | 1,2500 | 1,0700 | 83.922 | ,00 |
| 14/6/2005 | 1,1600 | -20,00% | 1,4000 | 1,4100 | 1,1600 | 327.455 | ,00 |
| 13/6/2005 | 1,4500 | 0,00% | 1,4500 | 1,5000 | 1,4200 | 30.598 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|