| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,6000 | -6,99 % | -2,6000 | 717 |
| ΦΡΙΓΟ | 0,4700 | -2,89 % | -0,0140 | 31.211 |
| ΠΕΡΦ | 7,2600 | -2,68 % | -0,2000 | 13.049 |
| ΠΡΔ | 0,4500 | -2,60 % | -0,0120 | 22.253 |
| EIS | 1,5980 | -2,44 % | -0,0400 | 102.209 |
| OPTIMA | 7,8900 | -2,35 % | -0,1900 | 142.562 |
| ΙΛΥΔΑ | 5,2000 | -2,26 % | -0,1200 | 34.975 |
| ΑΒΕ | 0,4850 | -1,62 % | -0,0080 | 30.209 |
| ΑΛΜΥ | 5,0200 | -1,57 % | -0,0800 | 16.709 |
| ΔΑΑ | 9,7950 | -1,56 % | -0,1550 | 279.925 |
Συνεχης ενημερωση
LOGISMOS Α.Ε. (ΛΟΓΟΣ)
2,3000 €
0,0400 (1,77%)
- Άνοιγμα 2,2600
- Υψηλό 2,3200
- Χαμηλό 2,2600
- Όγκος 406
- Τζίρος 933 €
- Πράξεις 4
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/5/2006 | 1,5400 | 4,05% | 1,4800 | 1,5500 | 1,4700 | 13.561 | ,00 |
| 15/5/2006 | 1,4800 | -1,99% | 1,5300 | 1,5300 | 1,3900 | 4.811 | ,00 |
| 12/5/2006 | 1,5100 | 8,63% | 1,5200 | 1,5900 | 1,4800 | 39.225 | ,00 |
| 11/5/2006 | 1,3900 | 19,83% | 1,2200 | 1,3900 | 1,2200 | 41.149 | ,00 |
| 10/5/2006 | 1,1600 | -4,92% | 1,2500 | 1,3000 | 1,1600 | 9.570 | ,00 |
| 09/5/2006 | 1,2200 | -3,17% | 1,2600 | 1,2700 | 1,1700 | 23.990 | ,00 |
| 08/5/2006 | 1,2600 | 7,69% | 1,1900 | 1,2700 | 1,1700 | 16.450 | ,00 |
| 05/5/2006 | 1,1700 | -1,68% | 1,1800 | 1,1900 | 1,1700 | 6.699 | ,00 |
| 04/5/2006 | 1,1900 | -1,65% | 1,1800 | 1,2000 | 1,1800 | 11.241 | ,00 |
| 03/5/2006 | 1,2100 | -0,82% | 1,2000 | 1,2100 | 1,2000 | 1.124 | ,00 |
| 02/5/2006 | 1,2200 | 0,00% | 1,2200 | 1,2500 | 1,1900 | 5.240 | ,00 |
| 28/4/2006 | 1,2200 | 0,00% | 1,1900 | 1,2200 | 1,1800 | 7.250 | ,00 |
| 27/4/2006 | 1,2200 | -1,61% | 1,1500 | 1,2400 | 1,1500 | 1.402 | ,00 |
| 26/4/2006 | 1,2400 | 3,33% | 1,2000 | 1,2400 | 1,2000 | 2.600 | ,00 |
| 25/4/2006 | 1,2000 | 0,84% | 1,2200 | 1,2200 | 1,1300 | 193 | ,00 |
| 20/4/2006 | 1,1900 | 1,71% | 1,1300 | 1,1900 | 1,1300 | 2.981 | ,00 |
| 19/4/2006 | 1,1700 | 0,86% | 1,1200 | 1,1700 | 1,1200 | 1.578 | ,00 |
| 18/4/2006 | 1,1600 | -2,52% | 1,1500 | 1,1800 | 1,1000 | 7.940 | ,00 |
| 13/4/2006 | 1,1900 | -7,75% | 1,2400 | 1,2400 | 1,1900 | 15.300 | ,00 |
| 12/4/2006 | 1,2900 | -3,73% | 1,3000 | 1,3700 | 1,2100 | 17.800 | ,00 |
| 11/4/2006 | 1,3400 | -3,60% | 1,3300 | 1,3500 | 1,3000 | 8.700 | ,00 |
| 10/4/2006 | 1,3900 | 0,00% | 1,3900 | 1,4000 | 1,3500 | 16.680 | ,00 |
| 07/4/2006 | 1,3900 | 0,00% | 1,3900 | 1,4000 | 1,3300 | 12.270 | ,00 |
| 06/4/2006 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3600 | 8.959 | ,00 |
| 05/4/2006 | 1,4000 | 5,26% | 1,3500 | 1,4000 | 1,3000 | 34.250 | ,00 |
| 04/4/2006 | 1,3300 | 1,53% | 1,3200 | 1,3300 | 1,2400 | 11.600 | ,00 |
| 03/4/2006 | 1,3100 | 0,00% | 1,3100 | 1,3700 | 1,2800 | 19.850 | ,00 |
| 31/3/2006 | 1,3100 | -0,76% | 1,3400 | 1,3800 | 1,2800 | 7.218 | ,00 |
| 30/3/2006 | 1,3200 | 6,45% | 1,2400 | 1,3400 | 1,2200 | 17.800 | ,00 |
| 29/3/2006 | 1,2400 | 2,48% | 1,2200 | 1,2600 | 1,2200 | 10.900 | ,00 |
| 28/3/2006 | 1,2100 | 0,00% | 1,1600 | 1,2200 | 1,1600 | 4.380 | ,00 |
| 27/3/2006 | 1,2100 | 0,83% | 1,2000 | 1,2100 | 1,1600 | 5.300 | ,00 |
| 24/3/2006 | 1,2000 | 0,00% | 1,1600 | 1,2000 | 1,1500 | 5.280 | ,00 |
| 23/3/2006 | 1,2000 | 3,45% | 1,1600 | 1,2000 | 1,1600 | 2.200 | ,00 |
| 22/3/2006 | 1,1600 | -4,13% | 1,2000 | 1,2000 | 1,1600 | 7.290 | ,00 |
| 21/3/2006 | 1,2100 | 0,83% | 1,2000 | 1,2300 | 1,1700 | 11.376 | ,00 |
| 20/3/2006 | 1,2000 | 0,00% | 1,1900 | 1,2000 | 1,1400 | 19.190 | ,00 |
| 17/3/2006 | 1,2000 | 0,00% | 1,2200 | 1,2200 | 1,1600 | 6.930 | ,00 |
| 16/3/2006 | 1,2000 | 3,45% | 1,1900 | 1,2100 | 1,1700 | 15.730 | ,00 |
| 15/3/2006 | 1,1600 | -1,69% | 1,1300 | 1,1700 | 1,1000 | 30.580 | ,00 |
| 14/3/2006 | 1,1800 | -8,53% | 1,2300 | 1,2600 | 1,1700 | 16.830 | ,00 |
| 13/3/2006 | 1,2900 | -0,77% | 1,2300 | 1,2900 | 1,2200 | 4.500 | ,00 |
| 10/3/2006 | 1,3000 | -1,52% | 1,2400 | 1,3100 | 1,2200 | 7.800 | ,00 |
| 09/3/2006 | 1,3200 | 3,13% | 1,3000 | 1,3600 | 1,3000 | 25.350 | ,00 |
| 08/3/2006 | 1,2800 | 4,92% | 1,2000 | 1,3200 | 1,1000 | 20.600 | ,00 |
| 07/3/2006 | 1,2200 | -8,27% | 1,2900 | 1,2900 | 1,2200 | 3.310 | ,00 |
| 03/3/2006 | 1,3300 | -2,92% | 1,2600 | 1,3500 | 1,2400 | 38.270 | ,00 |
| 02/3/2006 | 1,3700 | -4,86% | 1,3800 | 1,3900 | 1,3000 | 24.135 | ,00 |
| 01/3/2006 | 1,4400 | -1,37% | 1,4500 | 1,4600 | 1,3700 | 13.670 | ,00 |
| 28/2/2006 | 1,4600 | -2,01% | 1,4800 | 1,4800 | 1,3600 | 10.520 | ,00 |
| 27/2/2006 | 1,4900 | -3,87% | 1,4700 | 1,5400 | 1,4200 | 12.970 | ,00 |
| 24/2/2006 | 1,5500 | -2,52% | 1,5300 | 1,5500 | 1,4700 | 12.400 | ,00 |
| 23/2/2006 | 1,5900 | 0,63% | 1,5600 | 1,6100 | 1,5100 | 13.740 | ,00 |
| 22/2/2006 | 1,5800 | 1,28% | 1,6000 | 1,6200 | 1,5200 | 11.001 | ,00 |
| 21/2/2006 | 1,5600 | 0,65% | 1,6200 | 1,6200 | 1,5500 | 11.260 | ,00 |
| 20/2/2006 | 1,5500 | -1,90% | 1,6100 | 1,6400 | 1,5400 | 16.580 | ,00 |
| 17/2/2006 | 1,5800 | 1,94% | 1,5500 | 1,6200 | 1,5000 | 14.579 | ,00 |
| 16/2/2006 | 1,5500 | 0,00% | 1,5600 | 1,6500 | 1,5400 | 41.200 | ,00 |
| 15/2/2006 | 1,5500 | -4,32% | 1,7000 | 1,7000 | 1,5200 | 41.510 | ,00 |
| 14/2/2006 | 1,6200 | -1,22% | 1,6500 | 1,7500 | 1,6000 | 72.500 | ,00 |
| 13/2/2006 | 1,6400 | 13,89% | 1,4600 | 1,7000 | 1,4600 | 93.454 | ,00 |
| 10/2/2006 | 1,4400 | -2,70% | 1,5100 | 1,5300 | 1,4400 | 15.880 | ,00 |
| 09/2/2006 | 1,4800 | 4,96% | 1,4300 | 1,5000 | 1,4100 | 33.240 | ,00 |
| 08/2/2006 | 1,4100 | 2,17% | 1,3800 | 1,4200 | 1,3700 | 16.940 | ,00 |
| 07/2/2006 | 1,3800 | -4,83% | 1,4800 | 1,4800 | 1,3800 | 20.499 | ,00 |
| 06/2/2006 | 1,4500 | 5,84% | 1,3700 | 1,4600 | 1,3700 | 10.916 | ,00 |
| 03/2/2006 | 1,3700 | -4,20% | 1,4300 | 1,4600 | 1,3700 | 9.000 | ,00 |
| 02/2/2006 | 1,4300 | 0,70% | 1,4200 | 1,5000 | 1,4200 | 10.514 | ,00 |
| 01/2/2006 | 1,4200 | 5,19% | 1,3600 | 1,4300 | 1,3200 | 29.919 | ,00 |
| 31/1/2006 | 1,3500 | -9,40% | 1,4900 | 1,5100 | 1,3500 | 45.919 | ,00 |
| 30/1/2006 | 1,4900 | 4,93% | 1,4700 | 1,4900 | 1,4100 | 21.800 | ,00 |
| 27/1/2006 | 1,4200 | -4,05% | 1,5100 | 1,5100 | 1,4100 | 10.310 | ,00 |
| 26/1/2006 | 1,4800 | -2,63% | 1,5500 | 1,5900 | 1,4600 | 25.170 | ,00 |
| 25/1/2006 | 1,5200 | -5,00% | 1,6000 | 1,6000 | 1,5000 | 12.530 | ,00 |
| 24/1/2006 | 1,6000 | 1,91% | 1,6100 | 1,6600 | 1,5700 | 18.430 | ,00 |
| 23/1/2006 | 1,5700 | -3,68% | 1,5300 | 1,6100 | 1,5100 | 39.480 | ,00 |
| 20/1/2006 | 1,6300 | -2,40% | 1,6600 | 1,6800 | 1,6200 | 19.619 | ,00 |
| 19/1/2006 | 1,6700 | -0,60% | 1,6600 | 1,7300 | 1,6600 | 16.580 | ,00 |
| 18/1/2006 | 1,6800 | -2,33% | 1,7200 | 1,7200 | 1,6200 | 12.060 | ,00 |
| 17/1/2006 | 1,7200 | 1,18% | 1,7100 | 1,8000 | 1,6600 | 57.741 | ,00 |
| 16/1/2006 | 1,7000 | -3,41% | 1,8400 | 1,8400 | 1,6700 | 81.430 | ,00 |
| 13/1/2006 | 1,7600 | 18,12% | 1,5100 | 1,7800 | 1,5100 | 55.940 | ,00 |
| 12/1/2006 | 1,4900 | -4,49% | 1,5600 | 1,5700 | 1,4800 | 17.171 | ,00 |
| 11/1/2006 | 1,5600 | 0,65% | 1,5800 | 1,6300 | 1,5500 | 30.939 | ,00 |
| 10/1/2006 | 1,5500 | 1,31% | 1,5300 | 1,5700 | 1,4600 | 18.930 | ,00 |
| 09/1/2006 | 1,5300 | -7,83% | 1,6600 | 1,7200 | 1,5000 | 39.040 | ,00 |
| 05/1/2006 | 1,6600 | 4,40% | 1,5800 | 1,6800 | 1,5800 | 30.830 | ,00 |
| 04/1/2006 | 1,5900 | -3,64% | 1,6500 | 1,6500 | 1,5500 | 42.260 | ,00 |
| 03/1/2006 | 1,6500 | -2,37% | 1,7100 | 1,7100 | 1,5500 | 42.890 | ,00 |
| 02/1/2006 | 1,6900 | 3,05% | 1,7100 | 1,7800 | 1,6700 | 40.570 | ,00 |
| 30/12/2005 | 1,6400 | 11,56% | 1,5800 | 1,6800 | 1,4900 | 93.270 | ,00 |
| 29/12/2005 | 1,4700 | 5,76% | 1,4900 | 1,5500 | 1,3500 | 120.040 | ,00 |
| 28/12/2005 | 1,3900 | 16,81% | 1,2300 | 1,4100 | 1,2300 | 69.660 | ,00 |
| 27/12/2005 | 1,1900 | 14,42% | 1,0900 | 1,1900 | 1,0700 | 29.503 | ,00 |
| 23/12/2005 | 1,0400 | 4,00% | 1,0100 | 1,0500 | 1,0000 | 10.440 | ,00 |
| 22/12/2005 | 1,0000 | -0,99% | 1,0200 | 1,0500 | 0,9700 | 17.300 | ,00 |
| 21/12/2005 | 1,0100 | 2,02% | 1,0000 | 1,0600 | 1,0000 | 32.450 | ,00 |
| 20/12/2005 | 0,9900 | 2,06% | 1,0000 | 1,0400 | 0,9700 | 35.550 | ,00 |
| 19/12/2005 | 0,9700 | 8,99% | 0,8800 | 0,9700 | 0,8600 | 78.359 | ,00 |
| 16/12/2005 | 0,8900 | -8,25% | 0,9000 | 0,9500 | 0,8900 | 15.400 | ,00 |
| 15/12/2005 | 0,9700 | -2,02% | 0,9900 | 1,0000 | 0,9300 | 27.190 | ,00 |
| 14/12/2005 | 0,9900 | 1,02% | 0,9900 | 1,0700 | 0,9800 | 62.540 | ,00 |
| 13/12/2005 | 0,9800 | 19,51% | 0,8200 | 0,9800 | 0,8200 | 94.071 | ,00 |
| 12/12/2005 | 0,8200 | 7,89% | 0,7800 | 0,8300 | 0,7800 | 25.440 | ,00 |
| 09/12/2005 | 0,7600 | 2,70% | 0,7500 | 0,7600 | 0,7400 | 8.860 | ,00 |
| 08/12/2005 | 0,7400 | 0,00% | 0,7400 | 0,7500 | 0,7200 | 12.740 | ,00 |
| 07/12/2005 | 0,7400 | 0,00% | 0,7300 | 0,7400 | 0,7300 | 5.250 | ,00 |
| 06/12/2005 | 0,7400 | 2,78% | 0,7200 | 0,7400 | 0,7100 | 3.080 | ,00 |
| 05/12/2005 | 0,7200 | 1,41% | 0,7200 | 0,7200 | 0,7200 | 40 | ,00 |
| 02/12/2005 | 0,7100 | 0,00% | 0,7100 | 0,7200 | 0,7100 | 1.711 | ,00 |
| 01/12/2005 | 0,7100 | 1,43% | 0,7100 | 0,7200 | 0,7100 | 2.659 | ,00 |
| 30/11/2005 | 0,7000 | -2,78% | 0,7000 | 0,7000 | 0,7000 | 1.230 | ,00 |
| 29/11/2005 | 0,7200 | -2,70% | 0,7300 | 0,7400 | 0,7000 | 9.460 | ,00 |
| 28/11/2005 | 0,7400 | 0,00% | 0,7100 | 0,7400 | 0,7100 | 2.340 | ,00 |
| 25/11/2005 | 0,7400 | 7,25% | 0,6900 | 0,7500 | 0,6900 | 5.800 | ,00 |
| 24/11/2005 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 23/11/2005 | 0,6900 | -5,48% | 0,7500 | 0,7500 | 0,6900 | 13.530 | ,00 |
| 22/11/2005 | 0,7300 | 0,00% | 0,7400 | 0,7400 | 0,7200 | 7.300 | ,00 |
| 21/11/2005 | 0,7300 | 1,39% | 0,7100 | 0,7400 | 0,7100 | 7.680 | ,00 |
| 18/11/2005 | 0,7200 | -1,37% | 0,7400 | 0,7500 | 0,7200 | 4.720 | ,00 |
| 17/11/2005 | 0,7300 | -1,35% | 0,7600 | 0,7600 | 0,7300 | 5.400 | ,00 |
| 16/11/2005 | 0,7400 | 2,78% | 0,7400 | 0,7500 | 0,7300 | 11.420 | ,00 |
| 15/11/2005 | 0,7200 | -5,26% | 0,7500 | 0,7600 | 0,7200 | 14.200 | ,00 |
| 14/11/2005 | 0,7600 | 2,70% | 0,7300 | 0,7600 | 0,7100 | 5.580 | ,00 |
| 11/11/2005 | 0,7400 | -1,33% | 0,7700 | 0,7700 | 0,7400 | 13.900 | ,00 |
| 10/11/2005 | 0,7500 | -3,85% | 0,7700 | 0,7900 | 0,7400 | 15.390 | ,00 |
| 09/11/2005 | 0,7800 | -2,50% | 0,8000 | 0,8300 | 0,7300 | 7.600 | ,00 |
| 08/11/2005 | 0,8000 | -9,09% | 0,8800 | 0,8800 | 0,8000 | 15.700 | ,00 |
| 07/11/2005 | 0,8800 | 7,32% | 0,8200 | 0,8900 | 0,8000 | 62.360 | ,00 |
| 04/11/2005 | 0,8200 | -1,20% | 0,8500 | 0,8600 | 0,8200 | 14.880 | ,00 |
| 03/11/2005 | 0,8300 | 3,75% | 0,8000 | 0,8500 | 0,8000 | 19.800 | ,00 |
| 02/11/2005 | 0,8000 | 6,67% | 0,7400 | 0,8000 | 0,7300 | 17.690 | ,00 |
| 01/11/2005 | 0,7500 | 0,00% | 0,7500 | 0,7600 | 0,7400 | 11.410 | ,00 |
| 31/10/2005 | 0,7500 | 1,35% | 0,7500 | 0,7700 | 0,7400 | 10.690 | ,00 |
| 27/10/2005 | 0,7400 | 1,37% | 0,7300 | 0,7500 | 0,7100 | 10.010 | ,00 |
| 26/10/2005 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,6900 | 13.160 | ,00 |
| 25/10/2005 | 0,7300 | 4,29% | 0,7300 | 0,7300 | 0,6800 | 32.330 | ,00 |
| 24/10/2005 | 0,7000 | 14,75% | 0,6300 | 0,7200 | 0,6300 | 28.590 | ,00 |
| 21/10/2005 | 0,6100 | -1,61% | 0,6500 | 0,6800 | 0,6000 | 28.650 | ,00 |
| 20/10/2005 | 0,6200 | -1,59% | 0,6400 | 0,6500 | 0,6200 | 3.690 | ,00 |
| 19/10/2005 | 0,6300 | -3,08% | 0,6200 | 0,6300 | 0,6100 | 9.540 | ,00 |
| 18/10/2005 | 0,6500 | 8,33% | 0,6200 | 0,6500 | 0,6200 | 3.300 | ,00 |
| 17/10/2005 | 0,6000 | 1,69% | 0,6100 | 0,6300 | 0,5900 | 18.900 | ,00 |
| 14/10/2005 | 0,5900 | 1,72% | 0,5800 | 0,6000 | 0,5800 | 5.160 | ,00 |
| 13/10/2005 | 0,5800 | -1,69% | 0,5900 | 0,5900 | 0,5800 | 7.000 | ,00 |
| 12/10/2005 | 0,5900 | 1,72% | 0,5800 | 0,6300 | 0,5800 | 16.180 | ,00 |
| 11/10/2005 | 0,5800 | 3,57% | 0,5800 | 0,6100 | 0,5800 | 12.980 | ,00 |
| 10/10/2005 | 0,5600 | -6,67% | 0,6000 | 0,6000 | 0,5600 | 14.010 | ,00 |
| 07/10/2005 | 0,6000 | 3,45% | 0,5800 | 0,6000 | 0,5700 | 5.430 | ,00 |
| 06/10/2005 | 0,5800 | -10,77% | 0,5900 | 0,6200 | 0,5700 | 14.770 | ,00 |
| 05/10/2005 | 0,6500 | 18,18% | 0,5600 | 0,6500 | 0,5100 | 26.060 | ,00 |
| 04/10/2005 | 0,5500 | -8,33% | 0,6000 | 0,6000 | 0,5400 | 34.740 | ,00 |
| 03/10/2005 | 0,6000 | -3,23% | 0,6200 | 0,6200 | 0,6000 | 15.900 | ,00 |
| 30/9/2005 | 0,6200 | -4,62% | 0,6400 | 0,6500 | 0,6200 | 6.120 | ,00 |
| 29/9/2005 | 0,6500 | 1,56% | 0,6700 | 0,6700 | 0,6400 | 3.850 | ,00 |
| 28/9/2005 | 0,6400 | 0,00% | 0,6400 | 0,6400 | 0,6400 | 1.000 | ,00 |
| 27/9/2005 | 0,6400 | -4,48% | 0,6700 | 0,6700 | 0,6400 | 6.710 | ,00 |
| 26/9/2005 | 0,6700 | 1,52% | 0,6800 | 0,6800 | 0,6700 | 6.030 | ,00 |
| 23/9/2005 | 0,6600 | 3,13% | 0,6500 | 0,6700 | 0,6500 | 19.230 | ,00 |
| 22/9/2005 | 0,6400 | -1,54% | 0,6200 | 0,6400 | 0,6100 | 15.140 | ,00 |
| 21/9/2005 | 0,6500 | -7,14% | 0,7000 | 0,7000 | 0,6400 | 26.360 | ,00 |
| 20/9/2005 | 0,7000 | -4,11% | 0,7200 | 0,7300 | 0,6900 | 19.980 | ,00 |
| 19/9/2005 | 0,7300 | -2,67% | 0,7500 | 0,7600 | 0,7300 | 8.950 | ,00 |
| 16/9/2005 | 0,7500 | -1,32% | 0,7700 | 0,8000 | 0,7500 | 15.000 | ,00 |
| 15/9/2005 | 0,7600 | 1,33% | 0,7500 | 0,7600 | 0,7500 | 7.000 | ,00 |
| 14/9/2005 | 0,7500 | -1,32% | 0,7600 | 0,7900 | 0,7500 | 3.650 | ,00 |
| 13/9/2005 | 0,7600 | -2,56% | 0,7600 | 0,7700 | 0,7600 | 9.900 | ,00 |
| 12/9/2005 | 0,7800 | 2,63% | 0,7500 | 0,7900 | 0,7500 | 11.750 | ,00 |
| 09/9/2005 | 0,7600 | -3,80% | 0,7900 | 0,7900 | 0,7600 | 4.371 | ,00 |
| 08/9/2005 | 0,7900 | 0,00% | 0,7500 | 0,7900 | 0,7500 | 11.370 | ,00 |
| 07/9/2005 | 0,7900 | 2,60% | 0,7800 | 0,7900 | 0,7300 | 15.420 | ,00 |
| 06/9/2005 | 0,7700 | 4,05% | 0,7400 | 0,7800 | 0,7100 | 27.130 | ,00 |
| 05/9/2005 | 0,7400 | 4,23% | 0,6800 | 0,7400 | 0,6700 | 7.850 | ,00 |
| 02/9/2005 | 0,7100 | 1,43% | 0,7300 | 0,7500 | 0,7100 | 16.860 | ,00 |
| 01/9/2005 | 0,7000 | 2,94% | 0,6900 | 0,7200 | 0,6800 | 15.160 | ,00 |
| 31/8/2005 | 0,6800 | 1,49% | 0,6700 | 0,6900 | 0,6700 | 6.990 | ,00 |
| 30/8/2005 | 0,6700 | 4,69% | 0,5900 | 0,7000 | 0,5900 | 62.580 | ,00 |
| 29/8/2005 | 0,6400 | -1,54% | 0,6000 | 0,6400 | 0,6000 | 3.310 | ,00 |
| 26/8/2005 | 0,6500 | 8,33% | 0,6200 | 0,6500 | 0,6200 | 8.270 | ,00 |
| 25/8/2005 | 0,6000 | -6,25% | 0,6000 | 0,6000 | 0,6000 | 1.000 | ,00 |
| 24/8/2005 | 0,6400 | 0,00% | 0,6000 | 0,6400 | 0,6000 | 700 | ,00 |
| 23/8/2005 | 0,6400 | 0,00% | 0,6000 | 0,6400 | 0,6000 | 3.040 | ,00 |
| 22/8/2005 | 0,6400 | 12,28% | 0,5700 | 0,6400 | 0,5700 | 8.680 | ,00 |
| 19/8/2005 | 0,5700 | -5,00% | 0,6000 | 0,6400 | 0,5700 | 7.050 | ,00 |
| 18/8/2005 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 2.680 | ,00 |
| 17/8/2005 | 0,6000 | -3,23% | 0,6100 | 0,6200 | 0,6000 | 9.120 | ,00 |
| 16/8/2005 | 0,6200 | 0,00% | 0,6200 | 0,6200 | 0,6200 | ,00 | |
| 12/8/2005 | 0,6200 | 0,00% | 0,5900 | 0,6200 | 0,5900 | 1.710 | ,00 |
| 11/8/2005 | 0,6200 | 3,33% | 0,5900 | 0,6200 | 0,5900 | 5.470 | ,00 |
| 10/8/2005 | 0,6000 | 0,00% | 0,6000 | 0,6000 | 0,5900 | 6.320 | ,00 |
| 09/8/2005 | 0,6000 | 1,69% | 0,6000 | 0,6100 | 0,5800 | 3.700 | ,00 |
| 08/8/2005 | 0,5900 | -6,35% | 0,6300 | 0,6300 | 0,5900 | 1.310 | ,00 |
| 05/8/2005 | 0,6300 | 1,61% | 0,6100 | 0,6300 | 0,6000 | 2.400 | ,00 |
| 04/8/2005 | 0,6200 | 1,64% | 0,6300 | 0,6300 | 0,6000 | 2.941 | ,00 |
| 03/8/2005 | 0,6100 | -3,17% | 0,6000 | 0,6400 | 0,5800 | 11.200 | ,00 |
| 02/8/2005 | 0,6300 | -3,08% | 0,6300 | 0,6300 | 0,6000 | 7.500 | ,00 |
| 01/8/2005 | 0,6500 | 0,00% | 0,6300 | 0,6500 | 0,6300 | 500 | ,00 |
| 29/7/2005 | 0,6500 | 1,56% | 0,6400 | 0,6600 | 0,6100 | 17.720 | ,00 |
| 28/7/2005 | 0,6400 | -3,03% | 0,6400 | 0,6700 | 0,6200 | 9.970 | ,00 |
| 27/7/2005 | 0,6600 | -1,49% | 0,6700 | 0,6700 | 0,6500 | 8.500 | ,00 |
| 26/7/2005 | 0,6700 | 3,08% | 0,6800 | 0,7000 | 0,6500 | 26.150 | ,00 |
| 25/7/2005 | 0,6500 | 3,17% | 0,6300 | 0,6800 | 0,6300 | 35.630 | ,00 |
| 22/7/2005 | 0,6300 | 1,61% | 0,6300 | 0,6300 | 0,6300 | 2.600 | ,00 |
| 21/7/2005 | 0,6200 | 0,00% | 0,6400 | 0,6400 | 0,6200 | 9.100 | ,00 |
| 20/7/2005 | 0,6200 | 1,64% | 0,6000 | 0,6300 | 0,6000 | 10.200 | ,00 |
| 19/7/2005 | 0,6100 | 0,00% | 0,6000 | 0,6700 | 0,6000 | 26.970 | ,00 |
| 18/7/2005 | 0,6100 | 1,67% | 0,6100 | 0,6100 | 0,6100 | 2.230 | ,00 |
| 15/7/2005 | 0,6000 | -7,69% | 0,6000 | 0,6400 | 0,6000 | 7.580 | ,00 |
| 14/7/2005 | 0,6500 | -2,99% | 0,6200 | 0,6500 | 0,6200 | 5.370 | ,00 |
| 13/7/2005 | 0,6700 | 3,08% | 0,6300 | 0,6700 | 0,6300 | 5.700 | ,00 |
| 12/7/2005 | 0,6500 | 0,00% | 0,6100 | 0,6500 | 0,6100 | 350 | ,00 |
| 11/7/2005 | 0,6500 | 1,56% | 0,6400 | 0,6500 | 0,6000 | 9.910 | ,00 |
| 08/7/2005 | 0,6400 | 6,67% | 0,6400 | 0,6400 | 0,6300 | 1.150 | ,00 |
| 07/7/2005 | 0,6000 | -3,23% | 0,5700 | 0,6000 | 0,5700 | 1.750 | ,00 |
| 06/7/2005 | 0,6200 | 5,08% | 0,6000 | 0,6200 | 0,5900 | 13.900 | ,00 |
| 05/7/2005 | 0,5900 | -9,23% | 0,6400 | 0,6400 | 0,5900 | 6.500 | ,00 |
| 04/7/2005 | 0,6500 | -2,99% | 0,6400 | 0,6500 | 0,6100 | 6.310 | ,00 |
| 01/7/2005 | 0,6700 | 1,52% | 0,6400 | 0,6700 | 0,6200 | 1.550 | ,00 |
| 30/6/2005 | 0,6600 | 8,20% | 0,6200 | 0,6700 | 0,6000 | 14.770 | ,00 |
| 29/6/2005 | 0,6100 | -6,15% | 0,6200 | 0,6500 | 0,6100 | 2.540 | ,00 |
| 28/6/2005 | 0,6500 | -4,41% | 0,6400 | 0,6500 | 0,6200 | 4.010 | ,00 |
| 27/6/2005 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6800 | ,00 | |
| 24/6/2005 | 0,6800 | 0,00% | 0,6800 | 0,6800 | 0,6600 | 4.890 | ,00 |
| 23/6/2005 | 0,6800 | 4,62% | 0,6700 | 0,6800 | 0,6300 | 3.860 | ,00 |
| 22/6/2005 | 0,6500 | -1,52% | 0,6300 | 0,6500 | 0,6000 | 930 | ,00 |
| 21/6/2005 | 0,6600 | -2,94% | 0,6600 | 0,6600 | 0,6300 | 4.000 | ,00 |
| 17/6/2005 | 0,6800 | -1,45% | 0,6800 | 0,6900 | 0,6300 | 16.500 | ,00 |
| 16/6/2005 | 0,6900 | -1,43% | 0,6800 | 0,7200 | 0,6800 | 5.250 | ,00 |
| 15/6/2005 | 0,7000 | -6,67% | 0,7000 | 0,7100 | 0,6800 | 21.520 | ,00 |
| 14/6/2005 | 0,7500 | 4,17% | 0,6700 | 0,7500 | 0,6500 | 7.800 | ,00 |
| 13/6/2005 | 0,7200 | -1,37% | 0,7300 | 0,7300 | 0,7200 | 500 | ,00 |
| 10/6/2005 | 0,7300 | 2,82% | 0,7100 | 0,7300 | 0,6700 | 4.200 | ,00 |
| 09/6/2005 | 0,7100 | 0,00% | 0,6500 | 0,7100 | 0,6500 | 4.410 | ,00 |
| 08/6/2005 | 0,7100 | 4,41% | 0,6800 | 0,7200 | 0,6400 | 21.350 | ,00 |
| 07/6/2005 | 0,6800 | -2,86% | 0,6500 | 0,7000 | 0,6300 | 1.200 | ,00 |
| 06/6/2005 | 0,7000 | 4,48% | 0,6200 | 0,7000 | 0,6100 | 9.100 | ,00 |
| 03/6/2005 | 0,6700 | 3,08% | 0,6200 | 0,6700 | 0,6100 | 7.700 | ,00 |
| 02/6/2005 | 0,6500 | -1,52% | 0,6600 | 0,6600 | 0,6500 | 1.400 | ,00 |
| 01/6/2005 | 0,6600 | 1,54% | 0,6200 | 0,6600 | 0,6200 | 3.500 | ,00 |
| 31/5/2005 | 0,6500 | -1,52% | 0,6100 | 0,6600 | 0,6000 | 4.990 | ,00 |
| 30/5/2005 | 0,6600 | -4,35% | 0,6600 | 0,6600 | 0,6300 | 8.110 | ,00 |
| 27/5/2005 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 26/5/2005 | 0,6900 | 4,55% | 0,6400 | 0,6900 | 0,6400 | 2.750 | ,00 |
| 25/5/2005 | 0,6600 | 1,54% | 0,6300 | 0,6600 | 0,6000 | 3.930 | ,00 |
| 24/5/2005 | 0,6500 | 6,56% | 0,5600 | 0,6500 | 0,5600 | 7.200 | ,00 |
| 23/5/2005 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | ,00 | |
| 20/5/2005 | 0,6100 | 3,39% | 0,6000 | 0,6200 | 0,5700 | 6.690 | ,00 |
| 19/5/2005 | 0,5900 | 3,51% | 0,5600 | 0,5900 | 0,5500 | 5.710 | ,00 |
| 18/5/2005 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5600 | 5.560 | ,00 |
| 17/5/2005 | 0,5700 | -1,72% | 0,5600 | 0,5700 | 0,5500 | 9.830 | ,00 |
| 16/5/2005 | 0,5800 | -3,33% | 0,5800 | 0,5900 | 0,5600 | 13.550 | ,00 |
| 13/5/2005 | 0,6000 | 0,00% | 0,5900 | 0,6000 | 0,5700 | 1.820 | ,00 |
| 12/5/2005 | 0,6000 | -6,25% | 0,6500 | 0,6500 | 0,5900 | 19.020 | ,00 |
| 11/5/2005 | 0,6400 | 6,67% | 0,5800 | 0,6400 | 0,5800 | 5.880 | ,00 |
| 10/5/2005 | 0,6000 | -1,64% | 0,6100 | 0,6100 | 0,5800 | 15.830 | ,00 |
| 09/5/2005 | 0,6100 | 0,00% | 0,5900 | 0,6100 | 0,5900 | 2.060 | ,00 |
| 06/5/2005 | 0,6100 | 3,39% | 0,5800 | 0,6100 | 0,5700 | 12.770 | ,00 |
| 05/5/2005 | 0,5900 | 0,00% | 0,5900 | 0,6000 | 0,5600 | 3.860 | ,00 |
| 04/5/2005 | 0,5900 | -3,28% | 0,5600 | 0,5900 | 0,5600 | 3.600 | ,00 |
| 03/5/2005 | 0,6100 | -3,17% | 0,6400 | 0,6400 | 0,5800 | 9.060 | ,00 |
| 28/4/2005 | 0,6300 | 5,00% | 0,5800 | 0,6300 | 0,5800 | 1.800 | ,00 |
| 27/4/2005 | 0,6000 | -3,23% | 0,6000 | 0,6100 | 0,5700 | 12.880 | ,00 |
| 26/4/2005 | 0,6200 | 6,90% | 0,5600 | 0,6200 | 0,5600 | 19.920 | ,00 |
| 25/4/2005 | 0,5800 | 9,43% | 0,5400 | 0,5800 | 0,5200 | 41.180 | ,00 |
| 22/4/2005 | 0,5300 | -5,36% | 0,5700 | 0,5700 | 0,5300 | 8.110 | ,00 |
| 21/4/2005 | 0,5600 | -3,45% | 0,5700 | 0,5700 | 0,5400 | 3.680 | ,00 |
| 20/4/2005 | 0,5800 | -4,92% | 0,5900 | 0,5900 | 0,5500 | 40.240 | ,00 |
| 19/4/2005 | 0,6100 | 0,00% | 0,6200 | 0,6200 | 0,6000 | 2.610 | ,00 |
| 18/4/2005 | 0,6100 | -1,61% | 0,6100 | 0,6100 | 0,6100 | 590 | ,00 |
| 15/4/2005 | 0,6200 | -4,62% | 0,6100 | 0,6700 | 0,6100 | 3.210 | ,00 |
| 14/4/2005 | 0,6500 | -1,52% | 0,6300 | 0,6500 | 0,6300 | 3.430 | ,00 |
| 13/4/2005 | 0,6600 | 0,00% | 0,6700 | 0,6700 | 0,6400 | 26.500 | ,00 |
| 12/4/2005 | 0,6600 | 4,76% | 0,6400 | 0,6700 | 0,6300 | 8.810 | ,00 |
| 11/4/2005 | 0,6300 | -3,08% | 0,6300 | 0,6500 | 0,6300 | 9.610 | ,00 |
| 08/4/2005 | 0,6500 | 1,56% | 0,6400 | 0,6500 | 0,6300 | 6.100 | ,00 |
| 07/4/2005 | 0,6400 | -5,88% | 0,6800 | 0,6800 | 0,6300 | 12.950 | ,00 |
| 06/4/2005 | 0,6800 | 4,62% | 0,6400 | 0,6800 | 0,6300 | 11.500 | ,00 |
| 05/4/2005 | 0,6500 | 3,17% | 0,6300 | 0,6600 | 0,6300 | 24.820 | ,00 |
| 04/4/2005 | 0,6300 | -8,70% | 0,6700 | 0,6700 | 0,6300 | 21.110 | ,00 |
| 01/4/2005 | 0,6900 | 0,00% | 0,7000 | 0,7000 | 0,6700 | 7.740 | ,00 |
| 31/3/2005 | 0,6900 | -2,82% | 0,7200 | 0,7200 | 0,6800 | 6.510 | ,00 |
| 30/3/2005 | 0,7100 | 1,43% | 0,7000 | 0,7100 | 0,6500 | 11.960 | ,00 |
| 29/3/2005 | 0,7000 | -4,11% | 0,7100 | 0,7600 | 0,7000 | 8.190 | ,00 |
| 24/3/2005 | 0,7300 | 2,82% | 0,7000 | 0,7300 | 0,6900 | 13.780 | ,00 |
| 23/3/2005 | 0,7100 | -2,74% | 0,7000 | 0,7100 | 0,7000 | 8.680 | ,00 |
| 22/3/2005 | 0,7300 | -1,35% | 0,7200 | 0,7300 | 0,7100 | 10.230 | ,00 |
| 21/3/2005 | 0,7400 | -2,63% | 0,7400 | 0,7400 | 0,7100 | 4.410 | ,00 |
| 18/3/2005 | 0,7600 | 4,11% | 0,7300 | 0,7700 | 0,7100 | 7.900 | ,00 |
| 17/3/2005 | 0,7300 | -3,95% | 0,7300 | 0,7400 | 0,7300 | 8.250 | ,00 |
| 16/3/2005 | 0,7600 | 1,33% | 0,7200 | 0,7600 | 0,7200 | 2.010 | ,00 |
| 15/3/2005 | 0,7500 | 2,74% | 0,7300 | 0,7500 | 0,7100 | 13.750 | ,00 |
| 11/3/2005 | 0,7300 | -2,67% | 0,7500 | 0,7600 | 0,7200 | 13.740 | ,00 |
| 10/3/2005 | 0,7500 | -2,60% | 0,7500 | 0,7500 | 0,7400 | 2.080 | ,00 |
| 09/3/2005 | 0,7700 | -1,28% | 0,7800 | 0,8000 | 0,7700 | 4.600 | ,00 |
| 08/3/2005 | 0,7800 | 0,00% | 0,7500 | 0,7800 | 0,7500 | 4.250 | ,00 |
| 07/3/2005 | 0,7800 | 0,00% | 0,7700 | 0,8000 | 0,7500 | 13.110 | ,00 |
| 04/3/2005 | 0,7800 | -2,50% | 0,7900 | 0,8000 | 0,7700 | 10.590 | ,00 |
| 03/3/2005 | 0,8000 | 1,27% | 0,8000 | 0,8000 | 0,7700 | 15.470 | ,00 |
| 02/3/2005 | 0,7900 | -5,95% | 0,8100 | 0,8100 | 0,7600 | 15.550 | ,00 |
| 01/3/2005 | 0,8400 | 0,00% | 0,8100 | 0,8400 | 0,7900 | 4.280 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 0,0750 | 25.970 |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 0,0350 | 37 |
| ΛΑΝΑΚ | 1,6500 | 4,43 % | 0,0700 | 2.660 |
| ΕΛΧΑ | 3,3000 | 4,27 % | 0,1350 | 215.156 |
| ONYX | 2,2900 | 4,09 % | 0,0900 | 64.609 |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 0,0170 | 1.426 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 300.875 |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 0,0120 | 23.754 |
| ΒΟΣΥΣ | 2,2800 | 2,70 % | 0,0600 | 4.105 |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 0,0700 | 9.770 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,7500 | 0,39 % | 0,0500 | 24.158.846 |
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 0,0210 | 20.744.749 |
| ΠΕΙΡ | 6,7760 | -0,38 % | -0,0260 | 17.470.597 |
| ΑΛΦΑ | 3,4200 | -1,01 % | -0,0350 | 16.967.166 |
| MTLN | 42,2000 | 0,48 % | 0,2000 | 13.352.027 |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 0,0600 | 12.977.162 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 12.569.055 |
| ΟΠΑΠ | 17,5200 | 1,57 % | 0,2700 | 8.653.400 |
| ΔΕΗ | 16,4000 | -0,24 % | -0,0400 | 8.088.949 |
| AKTR | 9,2700 | 1,87 % | 0,1700 | 7.971.786 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 6.213.884 | 20,74εκ. |
| ΑΛΦΑ | 3,4200 | -1,01 % | 4.937.002 | 16,97εκ. |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 5,15εκ. |
| ΠΕΙΡ | 6,7760 | -0,38 % | 2.567.016 | 17,47εκ. |
| ΕΤΕ | 12,7500 | 0,39 % | 1.898.853 | 24,16εκ. |
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 5,57εκ. |
| AKTR | 9,2700 | 1,87 % | 884.497 | 7,97εκ. |
| BOCHGR | 7,9800 | 0,50 % | 640.932 | 5,13εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 0,11 % | 587.288 | 264,4χιλ. |
| ΟΠΑΠ | 17,5200 | 1,57 % | 497.574 | 8,65εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 1,47 % |
| EIS | 1,5980 | -2,44 % | 102.209 | 0,67 % |
| ΑΣΚΟ | 3,8000 | 0,80 % | 82.353 | 0,63 % |
| AKTR | 9,2700 | 1,87 % | 884.497 | 0,43 % |
| ΠΑΙΡ | 0,8680 | 1,40 % | 20.500 | 0,41 % |
| TITC | 42,1000 | 3,69 % | 300.875 | 0,38 % |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 459.299 | 0,34 % |
| ΙΚΤΙΝ | 0,4180 | -1,07 % | 366.253 | 0,32 % |
| ΓΕΚΤΕΡΝΑ | 23,4600 | 1,47 % | 277.784 | 0,27 % |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 25.970 | 9,41 % |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 37 | 8,78 % |
| ΔΑΙΟΣ | 7,0500 | -0,70 % | 3.435 | 7,75 % |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 23.754 | 7,40 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 886 | 7,07 % |
| ONYX | 2,2900 | 4,09 % | 64.609 | 5,91 % |
| ΦΟΥΝΤΛ | 1,3700 | 0,37 % | 70.881 | 5,86 % |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 5,71 % |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 1.426 | 5,52 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|