| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΜΑΘΙΟΣ ΠΥΡΙΜΑΧΑ Α.Ε. (ΜΑΘΙΟ)
0,9300 €
0,0000 (0,00%)
- Άνοιγμα 0,9300
- Υψηλό 0,9300
- Χαμηλό 0,9300
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/4/2006 | 1,5200 | 5,56% | 1,4400 | 1,5200 | 1,4400 | 2.400 | ,00 |
| 19/4/2006 | 1,4400 | -5,26% | 1,5100 | 1,5200 | 1,4400 | 4.143 | ,00 |
| 18/4/2006 | 1,5200 | 3,40% | 1,5000 | 1,5900 | 1,4900 | 4.073 | ,00 |
| 13/4/2006 | 1,4700 | -2,00% | 1,4600 | 1,4900 | 1,4400 | 8.690 | ,00 |
| 12/4/2006 | 1,5000 | 0,00% | 1,4500 | 1,5000 | 1,4500 | 529 | ,00 |
| 11/4/2006 | 1,5000 | -0,66% | 1,4800 | 1,5000 | 1,4800 | 2.208 | ,00 |
| 10/4/2006 | 1,5100 | -0,66% | 1,5000 | 1,5400 | 1,5000 | 15.674 | ,00 |
| 07/4/2006 | 1,5200 | 0,66% | 1,5100 | 1,5300 | 1,5100 | 22.096 | ,00 |
| 06/4/2006 | 1,5100 | 0,67% | 1,5200 | 1,5300 | 1,5000 | 14.285 | ,00 |
| 05/4/2006 | 1,5000 | -1,32% | 1,5200 | 1,5200 | 1,4900 | 6.930 | ,00 |
| 04/4/2006 | 1,5200 | -2,56% | 1,5600 | 1,5600 | 1,5200 | 19.400 | ,00 |
| 03/4/2006 | 1,5600 | 1,30% | 1,5400 | 1,6000 | 1,5400 | 4.850 | ,00 |
| 31/3/2006 | 1,5400 | -1,91% | 1,5400 | 1,5900 | 1,5400 | 1.816 | ,00 |
| 30/3/2006 | 1,5700 | 1,29% | 1,5100 | 1,5900 | 1,5100 | 2.641 | ,00 |
| 29/3/2006 | 1,5500 | 1,97% | 1,5200 | 1,5500 | 1,5200 | 13.989 | ,00 |
| 28/3/2006 | 1,5200 | -1,94% | 1,5200 | 1,5300 | 1,5000 | 10.476 | ,00 |
| 27/3/2006 | 1,5500 | -3,73% | 1,6100 | 1,6100 | 1,5500 | 10.538 | ,00 |
| 24/3/2006 | 1,6100 | -1,23% | 1,6000 | 1,6300 | 1,5400 | 15.870 | ,00 |
| 23/3/2006 | 1,6300 | 1,87% | 1,5900 | 1,6300 | 1,5900 | 3.000 | ,00 |
| 22/3/2006 | 1,6000 | -3,03% | 1,6400 | 1,6400 | 1,6000 | 6.727 | ,00 |
| 21/3/2006 | 1,6500 | -1,20% | 1,6200 | 1,6500 | 1,6200 | 7.692 | ,00 |
| 20/3/2006 | 1,6700 | 3,73% | 1,6100 | 1,6700 | 1,6100 | 9.456 | ,00 |
| 17/3/2006 | 1,6100 | 1,26% | 1,6300 | 1,6500 | 1,6100 | 27.015 | ,00 |
| 16/3/2006 | 1,5900 | 6,71% | 1,5700 | 1,6000 | 1,5400 | 7.623 | ,00 |
| 15/3/2006 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 14/3/2006 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 13/3/2006 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 10/3/2006 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 09/3/2006 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 08/3/2006 | 1,4900 | 4,20% | 1,4000 | 1,5000 | 1,4000 | 70.656 | ,00 |
| 07/3/2006 | 1,4300 | -4,67% | 1,4600 | 1,4900 | 1,4300 | 28.803 | ,00 |
| 03/3/2006 | 1,5000 | 0,00% | 1,4700 | 1,5400 | 1,4700 | 26.562 | ,00 |
| 02/3/2006 | 1,5000 | -2,60% | 1,4900 | 1,5200 | 1,4500 | 45.630 | ,00 |
| 01/3/2006 | 1,5400 | -0,65% | 1,5500 | 1,5700 | 1,5100 | 44.670 | ,00 |
| 28/2/2006 | 1,5500 | -0,64% | 1,6300 | 1,6300 | 1,5500 | 17.940 | ,00 |
| 27/2/2006 | 1,5600 | -3,70% | 1,5900 | 1,6000 | 1,5500 | 17.259 | ,00 |
| 24/2/2006 | 1,6200 | 0,00% | 1,6200 | 1,6500 | 1,6100 | 8.755 | ,00 |
| 23/2/2006 | 1,6200 | -2,41% | 1,7000 | 1,7000 | 1,6100 | 14.177 | ,00 |
| 22/2/2006 | 1,6600 | -0,60% | 1,6700 | 1,7200 | 1,6300 | 29.337 | ,00 |
| 21/2/2006 | 1,6700 | 4,38% | 1,6300 | 1,6800 | 1,6300 | 35.112 | ,00 |
| 20/2/2006 | 1,6000 | 0,00% | 1,6100 | 1,6500 | 1,6000 | 16.747 | ,00 |
| 17/2/2006 | 1,6000 | 0,63% | 1,5900 | 1,6200 | 1,5800 | 16.348 | ,00 |
| 16/2/2006 | 1,5900 | -1,24% | 1,6000 | 1,6400 | 1,5900 | 34.162 | ,00 |
| 15/2/2006 | 1,6100 | -4,73% | 1,6700 | 1,6800 | 1,5600 | 87.208 | ,00 |
| 14/2/2006 | 1,6900 | -3,98% | 1,7300 | 1,7500 | 1,6800 | 47.756 | ,00 |
| 13/2/2006 | 1,7600 | -3,83% | 1,8100 | 1,8100 | 1,7400 | 56.001 | ,00 |
| 10/2/2006 | 1,8300 | -0,54% | 1,8900 | 1,8900 | 1,7900 | 56.142 | ,00 |
| 09/2/2006 | 1,8400 | 6,98% | 1,8000 | 1,8900 | 1,8000 | 120.012 | ,00 |
| 08/2/2006 | 1,7200 | 2,38% | 1,7000 | 1,7400 | 1,6800 | 40.415 | ,00 |
| 07/2/2006 | 1,6800 | 0,00% | 1,6800 | 1,7200 | 1,6600 | 28.605 | ,00 |
| 06/2/2006 | 1,6800 | 0,60% | 1,7000 | 1,7300 | 1,6800 | 28.617 | ,00 |
| 03/2/2006 | 1,6700 | -2,91% | 1,7200 | 1,7700 | 1,6600 | 42.579 | ,00 |
| 02/2/2006 | 1,7200 | 2,38% | 1,7600 | 1,7600 | 1,6800 | 65.598 | ,00 |
| 01/2/2006 | 1,6800 | 7,69% | 1,6000 | 1,6900 | 1,6000 | 78.419 | ,00 |
| 31/1/2006 | 1,5600 | 3,31% | 1,5700 | 1,6100 | 1,5500 | 32.097 | ,00 |
| 30/1/2006 | 1,5100 | -0,66% | 1,5200 | 1,5700 | 1,5000 | 24.822 | ,00 |
| 27/1/2006 | 1,5200 | 0,66% | 1,5000 | 1,5500 | 1,5000 | 12.861 | ,00 |
| 26/1/2006 | 1,5100 | -1,95% | 1,5000 | 1,5800 | 1,5000 | 16.381 | ,00 |
| 25/1/2006 | 1,5400 | 0,00% | 1,5500 | 1,5500 | 1,5100 | 7.026 | ,00 |
| 24/1/2006 | 1,5400 | 4,05% | 1,5300 | 1,5500 | 1,5100 | 3.479 | ,00 |
| 23/1/2006 | 1,4800 | -1,99% | 1,5100 | 1,5100 | 1,4800 | 23.070 | ,00 |
| 20/1/2006 | 1,5100 | -5,63% | 1,6000 | 1,6200 | 1,5100 | 17.497 | ,00 |
| 19/1/2006 | 1,6000 | 3,90% | 1,5200 | 1,6400 | 1,5200 | 27.067 | ,00 |
| 18/1/2006 | 1,5400 | -1,91% | 1,5200 | 1,5600 | 1,4900 | 55.054 | ,00 |
| 17/1/2006 | 1,5700 | 3,97% | 1,5400 | 1,6100 | 1,5400 | 103.243 | ,00 |
| 16/1/2006 | 1,5100 | 2,72% | 1,4700 | 1,5300 | 1,4700 | 15.073 | ,00 |
| 13/1/2006 | 1,4700 | 0,68% | 1,4500 | 1,4900 | 1,4500 | 19.111 | ,00 |
| 12/1/2006 | 1,4600 | -1,35% | 1,4800 | 1,5000 | 1,4300 | 32.810 | ,00 |
| 11/1/2006 | 1,4800 | -3,27% | 1,5300 | 1,5500 | 1,4700 | 22.453 | ,00 |
| 10/1/2006 | 1,5300 | -1,29% | 1,5500 | 1,5500 | 1,5100 | 21.221 | ,00 |
| 09/1/2006 | 1,5500 | -1,27% | 1,6300 | 1,6300 | 1,5500 | 31.104 | ,00 |
| 05/1/2006 | 1,5700 | 0,00% | 1,5700 | 1,5800 | 1,5500 | 22.172 | ,00 |
| 04/1/2006 | 1,5700 | -0,63% | 1,5800 | 1,6100 | 1,5600 | 7.020 | ,00 |
| 03/1/2006 | 1,5800 | 3,95% | 1,5200 | 1,5900 | 1,5200 | 49.712 | ,00 |
| 02/1/2006 | 1,5200 | -1,30% | 1,5400 | 1,5600 | 1,5100 | 9.302 | ,00 |
| 30/12/2005 | 1,5400 | 0,00% | 1,5100 | 1,5400 | 1,5000 | 11.646 | ,00 |
| 29/12/2005 | 1,5400 | -1,28% | 1,5900 | 1,5900 | 1,5100 | 19.693 | ,00 |
| 28/12/2005 | 1,5600 | 1,96% | 1,5000 | 1,6000 | 1,4900 | 53.545 | ,00 |
| 27/12/2005 | 1,5300 | 4,08% | 1,4800 | 1,5400 | 1,4600 | 22.684 | ,00 |
| 23/12/2005 | 1,4700 | 1,38% | 1,4400 | 1,4900 | 1,4300 | 7.171 | ,00 |
| 22/12/2005 | 1,4500 | -1,36% | 1,4600 | 1,4700 | 1,4400 | 9.209 | ,00 |
| 21/12/2005 | 1,4700 | 2,08% | 1,4400 | 1,5000 | 1,4400 | 22.261 | ,00 |
| 20/12/2005 | 1,4400 | 0,70% | 1,4200 | 1,5100 | 1,4200 | 40.816 | ,00 |
| 19/12/2005 | 1,4300 | -0,69% | 1,4400 | 1,4400 | 1,4000 | 14.056 | ,00 |
| 16/12/2005 | 1,4400 | -1,37% | 1,4400 | 1,4400 | 1,4200 | 2.357 | ,00 |
| 15/12/2005 | 1,4600 | 1,39% | 1,4100 | 1,4800 | 1,4100 | 3.665 | ,00 |
| 14/12/2005 | 1,4400 | 1,41% | 1,4000 | 1,4500 | 1,4000 | 4.854 | ,00 |
| 13/12/2005 | 1,4200 | 0,00% | 1,4100 | 1,4400 | 1,4100 | 1.779 | ,00 |
| 12/12/2005 | 1,4200 | 0,00% | 1,3800 | 1,4200 | 1,3800 | 9.779 | ,00 |
| 09/12/2005 | 1,4200 | -1,39% | 1,4000 | 1,4200 | 1,3900 | 2.450 | ,00 |
| 08/12/2005 | 1,4400 | 0,00% | 1,4100 | 1,4400 | 1,4100 | 950 | ,00 |
| 07/12/2005 | 1,4400 | -0,69% | 1,4000 | 1,4400 | 1,4000 | 2.423 | ,00 |
| 06/12/2005 | 1,4500 | 0,00% | 1,4100 | 1,4500 | 1,4100 | 742 | ,00 |
| 05/12/2005 | 1,4500 | 1,40% | 1,4300 | 1,4500 | 1,4100 | 1.292 | ,00 |
| 02/12/2005 | 1,4300 | 0,00% | 1,4400 | 1,4600 | 1,3900 | 9.048 | ,00 |
| 01/12/2005 | 1,4300 | 0,70% | 1,4200 | 1,4700 | 1,4200 | 1.379 | ,00 |
| 30/11/2005 | 1,4200 | -1,39% | 1,4200 | 1,4600 | 1,4000 | 3.296 | ,00 |
| 29/11/2005 | 1,4400 | 2,86% | 1,3800 | 1,4500 | 1,3800 | 15.972 | ,00 |
| 28/11/2005 | 1,4000 | -3,45% | 1,4200 | 1,4200 | 1,3800 | 17.867 | ,00 |
| 25/11/2005 | 1,4500 | -0,68% | 1,4400 | 1,4600 | 1,4400 | 4.328 | ,00 |
| 24/11/2005 | 1,4600 | 0,69% | 1,4500 | 1,4700 | 1,4200 | 7.736 | ,00 |
| 23/11/2005 | 1,4500 | -2,68% | 1,4600 | 1,4600 | 1,4300 | 4.749 | ,00 |
| 22/11/2005 | 1,4900 | 6,43% | 1,4000 | 1,4900 | 1,3900 | 14.033 | ,00 |
| 21/11/2005 | 1,4000 | -0,71% | 1,4100 | 1,4100 | 1,3900 | 14.453 | ,00 |
| 18/11/2005 | 1,4100 | -3,42% | 1,4600 | 1,4700 | 1,4100 | 13.409 | ,00 |
| 17/11/2005 | 1,4600 | -1,35% | 1,4400 | 1,4800 | 1,4400 | 6.053 | ,00 |
| 16/11/2005 | 1,4800 | 0,00% | 1,4700 | 1,4800 | 1,4500 | 3.754 | ,00 |
| 15/11/2005 | 1,4800 | -0,67% | 1,4800 | 1,5100 | 1,4700 | 18.472 | ,00 |
| 14/11/2005 | 1,4900 | 1,36% | 1,4900 | 1,5100 | 1,4900 | 4.051 | ,00 |
| 11/11/2005 | 1,4700 | 0,00% | 1,4500 | 1,5200 | 1,4500 | 8.942 | ,00 |
| 10/11/2005 | 1,4700 | -0,68% | 1,5100 | 1,5100 | 1,4600 | 7.756 | ,00 |
| 09/11/2005 | 1,4800 | -2,63% | 1,5100 | 1,5400 | 1,4700 | 25.460 | ,00 |
| 08/11/2005 | 1,5200 | -2,56% | 1,5200 | 1,5700 | 1,5200 | 11.043 | ,00 |
| 07/11/2005 | 1,5600 | -1,27% | 1,6000 | 1,6000 | 1,5400 | 8.032 | ,00 |
| 04/11/2005 | 1,5800 | -1,25% | 1,5800 | 1,6300 | 1,5700 | 38.423 | ,00 |
| 03/11/2005 | 1,6000 | 0,63% | 1,6000 | 1,6100 | 1,5400 | 43.250 | ,00 |
| 02/11/2005 | 1,5900 | 7,43% | 1,5000 | 1,6000 | 1,5000 | 80.991 | ,00 |
| 01/11/2005 | 1,4800 | 3,50% | 1,4300 | 1,5200 | 1,4300 | 71.440 | ,00 |
| 31/10/2005 | 1,4300 | 0,70% | 1,4200 | 1,4400 | 1,3800 | 11.843 | ,00 |
| 27/10/2005 | 1,4200 | 0,00% | 1,3900 | 1,4400 | 1,3800 | 11.130 | ,00 |
| 26/10/2005 | 1,4200 | 0,00% | 1,4300 | 1,4400 | 1,3900 | 23.240 | ,00 |
| 25/10/2005 | 1,4200 | -2,07% | 1,4700 | 1,4700 | 1,4000 | 11.673 | ,00 |
| 24/10/2005 | 1,4500 | 2,84% | 1,4100 | 1,4700 | 1,3900 | 41.479 | ,00 |
| 21/10/2005 | 1,4100 | 9,30% | 1,3000 | 1,4400 | 1,3000 | 79.119 | ,00 |
| 20/10/2005 | 1,2900 | 0,00% | 1,2900 | 1,3200 | 1,2900 | 8.106 | ,00 |
| 19/10/2005 | 1,2900 | 0,00% | 1,2800 | 1,2900 | 1,2700 | 2.549 | ,00 |
| 18/10/2005 | 1,2900 | -0,77% | 1,3000 | 1,3300 | 1,2800 | 12.646 | ,00 |
| 17/10/2005 | 1,3000 | 0,00% | 1,3000 | 1,3100 | 1,2700 | 8.456 | ,00 |
| 14/10/2005 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 58 | ,00 |
| 13/10/2005 | 1,2900 | -3,01% | 1,3100 | 1,3100 | 1,2900 | 5.658 | ,00 |
| 12/10/2005 | 1,3300 | 2,31% | 1,3000 | 1,3300 | 1,2800 | 3.734 | ,00 |
| 11/10/2005 | 1,3000 | -1,52% | 1,2900 | 1,3200 | 1,2800 | 9.350 | ,00 |
| 10/10/2005 | 1,3200 | -0,75% | 1,3300 | 1,3300 | 1,3100 | 3.946 | ,00 |
| 07/10/2005 | 1,3300 | 1,53% | 1,3100 | 1,3500 | 1,3000 | 8.606 | ,00 |
| 06/10/2005 | 1,3100 | -0,76% | 1,3200 | 1,3200 | 1,2800 | 5.831 | ,00 |
| 05/10/2005 | 1,3200 | 0,76% | 1,2800 | 1,3500 | 1,2800 | 9.066 | ,00 |
| 04/10/2005 | 1,3100 | -2,96% | 1,3200 | 1,3300 | 1,3000 | 31.020 | ,00 |
| 03/10/2005 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,3300 | 12.210 | ,00 |
| 30/9/2005 | 1,3600 | 0,00% | 1,3800 | 1,3900 | 1,3500 | 7.133 | ,00 |
| 29/9/2005 | 1,3600 | 0,00% | 1,3200 | 1,3700 | 1,3200 | 4.955 | ,00 |
| 28/9/2005 | 1,3600 | -0,73% | 1,3500 | 1,3600 | 1,3500 | 3.828 | ,00 |
| 27/9/2005 | 1,3700 | 0,00% | 1,3300 | 1,3700 | 1,3300 | 2.292 | ,00 |
| 26/9/2005 | 1,3700 | -1,44% | 1,4100 | 1,4100 | 1,3400 | 11.550 | ,00 |
| 23/9/2005 | 1,3900 | 0,72% | 1,3800 | 1,4200 | 1,3700 | 4.033 | ,00 |
| 22/9/2005 | 1,3800 | 0,73% | 1,4000 | 1,4200 | 1,3400 | 11.676 | ,00 |
| 21/9/2005 | 1,3700 | 0,74% | 1,3500 | 1,3800 | 1,3500 | 3.556 | ,00 |
| 20/9/2005 | 1,3600 | -2,86% | 1,3700 | 1,3900 | 1,3600 | 5.232 | ,00 |
| 19/9/2005 | 1,4000 | 0,00% | 1,3900 | 1,4000 | 1,3800 | 3.446 | ,00 |
| 16/9/2005 | 1,4000 | 1,45% | 1,4100 | 1,4400 | 1,4000 | 5.870 | ,00 |
| 15/9/2005 | 1,3800 | -4,17% | 1,3700 | 1,4600 | 1,3700 | 20.860 | ,00 |
| 14/9/2005 | 1,4400 | -1,37% | 1,4600 | 1,4600 | 1,4000 | 4.183 | ,00 |
| 13/9/2005 | 1,4600 | 8,15% | 1,3500 | 1,5200 | 1,3500 | 43.540 | ,00 |
| 12/9/2005 | 1,3500 | 1,50% | 1,3300 | 1,3700 | 1,3300 | 20.931 | ,00 |
| 09/9/2005 | 1,3300 | -0,75% | 1,3800 | 1,3800 | 1,3300 | 3.996 | ,00 |
| 08/9/2005 | 1,3400 | -1,47% | 1,3600 | 1,3700 | 1,3400 | 9.506 | ,00 |
| 07/9/2005 | 1,3600 | 6,25% | 1,3000 | 1,3900 | 1,2800 | 37.261 | ,00 |
| 06/9/2005 | 1,2800 | 0,00% | 1,2800 | 1,2900 | 1,2800 | 3.300 | ,00 |
| 05/9/2005 | 1,2800 | -1,54% | 1,3000 | 1,3000 | 1,2800 | 3.280 | ,00 |
| 02/9/2005 | 1,3000 | 0,00% | 1,3200 | 1,3300 | 1,2900 | 5.824 | ,00 |
| 01/9/2005 | 1,3000 | 2,36% | 1,2700 | 1,3100 | 1,2700 | 10.030 | ,00 |
| 31/8/2005 | 1,2700 | 0,00% | 1,3100 | 1,3100 | 1,2700 | 6.206 | ,00 |
| 30/8/2005 | 1,2700 | -0,78% | 1,2900 | 1,3000 | 1,2700 | 9.520 | ,00 |
| 29/8/2005 | 1,2800 | -2,29% | 1,3100 | 1,3100 | 1,2400 | 13.480 | ,00 |
| 26/8/2005 | 1,3100 | 0,00% | 1,3200 | 1,3400 | 1,3100 | 7.730 | ,00 |
| 25/8/2005 | 1,3100 | -2,96% | 1,3100 | 1,3400 | 1,3100 | 7.473 | ,00 |
| 24/8/2005 | 1,3500 | -1,46% | 1,3500 | 1,3500 | 1,3200 | 2.893 | ,00 |
| 23/8/2005 | 1,3700 | -1,44% | 1,3600 | 1,3900 | 1,3600 | 1.020 | ,00 |
| 22/8/2005 | 1,3900 | 0,00% | 1,3700 | 1,4000 | 1,3700 | 9.523 | ,00 |
| 19/8/2005 | 1,3900 | -1,42% | 1,3800 | 1,4100 | 1,3600 | 12.415 | ,00 |
| 18/8/2005 | 1,4100 | 1,44% | 1,3900 | 1,4100 | 1,3400 | 11.927 | ,00 |
| 17/8/2005 | 1,3900 | -0,71% | 1,3600 | 1,4000 | 1,3500 | 6.127 | ,00 |
| 16/8/2005 | 1,4000 | -0,71% | 1,4000 | 1,4100 | 1,3600 | 7.980 | ,00 |
| 12/8/2005 | 1,4100 | 1,44% | 1,3900 | 1,4100 | 1,3700 | 2.430 | ,00 |
| 11/8/2005 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3900 | 893 | ,00 |
| 10/8/2005 | 1,4000 | 2,19% | 1,3700 | 1,4100 | 1,3700 | 5.232 | ,00 |
| 09/8/2005 | 1,3700 | -1,44% | 1,3900 | 1,4000 | 1,3700 | 13.423 | ,00 |
| 08/8/2005 | 1,3900 | -0,71% | 1,4000 | 1,4300 | 1,3800 | 5.243 | ,00 |
| 05/8/2005 | 1,4000 | -2,78% | 1,4100 | 1,4300 | 1,4000 | 6.159 | ,00 |
| 04/8/2005 | 1,4400 | -2,70% | 1,4400 | 1,4500 | 1,4100 | 11.059 | ,00 |
| 03/8/2005 | 1,4800 | 0,00% | 1,4400 | 1,4800 | 1,4400 | 1.257 | ,00 |
| 02/8/2005 | 1,4800 | -0,67% | 1,4800 | 1,5200 | 1,4500 | 5.772 | ,00 |
| 01/8/2005 | 1,4900 | 0,00% | 1,4800 | 1,5100 | 1,4500 | 6.806 | ,00 |
| 29/7/2005 | 1,4900 | 7,97% | 1,4400 | 1,4900 | 1,4200 | 41.210 | ,00 |
| 28/7/2005 | 1,3800 | 0,00% | 1,3500 | 1,4000 | 1,3500 | 15.183 | ,00 |
| 27/7/2005 | 1,3800 | -1,43% | 1,4000 | 1,4300 | 1,3800 | 4.710 | ,00 |
| 26/7/2005 | 1,4000 | -1,41% | 1,4200 | 1,4500 | 1,3800 | 17.903 | ,00 |
| 25/7/2005 | 1,4200 | 5,19% | 1,3600 | 1,4400 | 1,3600 | 21.383 | ,00 |
| 22/7/2005 | 1,3500 | 2,27% | 1,3200 | 1,3800 | 1,3200 | 26.565 | ,00 |
| 21/7/2005 | 1,3200 | 0,76% | 1,3400 | 1,3500 | 1,3100 | 14.263 | ,00 |
| 20/7/2005 | 1,3100 | -2,96% | 1,3500 | 1,3500 | 1,3100 | 7.180 | ,00 |
| 19/7/2005 | 1,3500 | 0,00% | 1,3600 | 1,3900 | 1,3400 | 16.256 | ,00 |
| 18/7/2005 | 1,3500 | 0,00% | 1,3700 | 1,3900 | 1,3400 | 32.370 | ,00 |
| 15/7/2005 | 1,3500 | -2,17% | 1,3600 | 1,3800 | 1,3000 | 16.665 | ,00 |
| 14/7/2005 | 1,3800 | 0,00% | 1,3800 | 1,4000 | 1,3400 | 10.469 | ,00 |
| 13/7/2005 | 1,3800 | -1,43% | 1,4000 | 1,4600 | 1,3500 | 22.688 | ,00 |
| 12/7/2005 | 1,4000 | 5,26% | 1,4000 | 1,4600 | 1,3800 | 32.769 | ,00 |
| 11/7/2005 | 1,3300 | 9,92% | 1,3000 | 1,3300 | 1,2200 | 25.989 | ,00 |
| 08/7/2005 | 1,2100 | -0,82% | 1,2200 | 1,2500 | 1,1900 | 9.480 | ,00 |
| 07/7/2005 | 1,2200 | -0,81% | 1,2200 | 1,2300 | 1,1900 | 7.111 | ,00 |
| 06/7/2005 | 1,2300 | 0,00% | 1,2200 | 1,2500 | 1,2200 | 7.173 | ,00 |
| 05/7/2005 | 1,2300 | -3,91% | 1,2800 | 1,2800 | 1,2000 | 8.918 | ,00 |
| 04/7/2005 | 1,2800 | -0,78% | 1,3300 | 1,3300 | 1,2800 | 3.663 | ,00 |
| 01/7/2005 | 1,2900 | -2,27% | 1,3200 | 1,3200 | 1,2900 | 2.333 | ,00 |
| 30/6/2005 | 1,3200 | -1,49% | 1,2600 | 1,3500 | 1,2600 | 8.793 | ,00 |
| 29/6/2005 | 1,3400 | 2,29% | 1,3200 | 1,3400 | 1,3100 | 2.163 | ,00 |
| 28/6/2005 | 1,3100 | 1,55% | 1,2800 | 1,3300 | 1,2800 | 6.405 | ,00 |
| 27/6/2005 | 1,2900 | -0,77% | 1,3000 | 1,3300 | 1,2900 | 9.075 | ,00 |
| 24/6/2005 | 1,3000 | 0,78% | 1,2900 | 1,3400 | 1,2900 | 5.740 | ,00 |
| 23/6/2005 | 1,2900 | -0,77% | 1,2700 | 1,3500 | 1,2700 | 4.443 | ,00 |
| 22/6/2005 | 1,3000 | 0,78% | 1,2500 | 1,3600 | 1,2500 | 6.319 | ,00 |
| 21/6/2005 | 1,2900 | -5,15% | 1,3100 | 1,3300 | 1,2900 | 4.016 | ,00 |
| 17/6/2005 | 1,3600 | 2,26% | 1,3200 | 1,3900 | 1,3200 | 2.966 | ,00 |
| 16/6/2005 | 1,3300 | -2,92% | 1,3700 | 1,3900 | 1,3200 | 14.229 | ,00 |
| 15/6/2005 | 1,3700 | 0,00% | 1,3800 | 1,3800 | 1,3500 | 8.083 | ,00 |
| 14/6/2005 | 1,3700 | -1,44% | 1,3600 | 1,4000 | 1,3600 | 8.385 | ,00 |
| 13/6/2005 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3700 | 10.051 | ,00 |
| 10/6/2005 | 1,4000 | -2,10% | 1,4200 | 1,4200 | 1,4000 | 6.080 | ,00 |
| 09/6/2005 | 1,4300 | 2,88% | 1,3900 | 1,4700 | 1,3800 | 21.590 | ,00 |
| 08/6/2005 | 1,3900 | 0,00% | 1,3600 | 1,4500 | 1,3600 | 4.056 | ,00 |
| 07/6/2005 | 1,3900 | 0,00% | 1,3700 | 1,4200 | 1,3600 | 6.980 | ,00 |
| 06/6/2005 | 1,3900 | 0,00% | 1,4200 | 1,4200 | 1,3800 | 5.200 | ,00 |
| 03/6/2005 | 1,3900 | 0,72% | 1,3800 | 1,4200 | 1,3700 | 10.709 | ,00 |
| 02/6/2005 | 1,3800 | 0,00% | 1,4400 | 1,4400 | 1,3700 | 10.666 | ,00 |
| 01/6/2005 | 1,3800 | -0,72% | 1,3600 | 1,4300 | 1,3600 | 8.483 | ,00 |
| 31/5/2005 | 1,3900 | -0,71% | 1,4000 | 1,4100 | 1,3900 | 7.696 | ,00 |
| 30/5/2005 | 1,4000 | -0,71% | 1,4200 | 1,4300 | 1,3900 | 17.580 | ,00 |
| 27/5/2005 | 1,4100 | -1,40% | 1,4300 | 1,4300 | 1,4100 | 7.810 | ,00 |
| 26/5/2005 | 1,4300 | 0,00% | 1,4400 | 1,4500 | 1,4100 | 5.313 | ,00 |
| 25/5/2005 | 1,4300 | -2,05% | 1,4400 | 1,4600 | 1,4300 | 7.499 | ,00 |
| 24/5/2005 | 1,4600 | -1,35% | 1,4300 | 1,4600 | 1,4300 | 20.400 | ,00 |
| 23/5/2005 | 1,4800 | 0,00% | 1,4600 | 1,4900 | 1,4300 | 7.730 | ,00 |
| 20/5/2005 | 1,4800 | 0,68% | 1,4700 | 1,4800 | 1,4400 | 1.709 | ,00 |
| 19/5/2005 | 1,4700 | 0,68% | 1,4900 | 1,4900 | 1,4500 | 3.113 | ,00 |
| 18/5/2005 | 1,4600 | 0,00% | 1,4800 | 1,4900 | 1,4400 | 3.359 | ,00 |
| 17/5/2005 | 1,4600 | -0,68% | 1,4600 | 1,5000 | 1,4500 | 2.480 | ,00 |
| 16/5/2005 | 1,4700 | -2,65% | 1,4900 | 1,5300 | 1,4700 | 2.424 | ,00 |
| 13/5/2005 | 1,5100 | 2,72% | 1,5200 | 1,5400 | 1,5000 | 5.149 | ,00 |
| 12/5/2005 | 1,4700 | -2,00% | 1,5100 | 1,5100 | 1,4600 | 1.802 | ,00 |
| 11/5/2005 | 1,5000 | 3,45% | 1,5600 | 1,5600 | 1,4700 | 1.769 | ,00 |
| 10/5/2005 | 1,4500 | 2,11% | 1,4200 | 1,4800 | 1,4100 | 7.073 | ,00 |
| 09/5/2005 | 1,4200 | -2,74% | 1,4600 | 1,4700 | 1,4200 | 4.314 | ,00 |
| 06/5/2005 | 1,4600 | 0,00% | 1,4600 | 1,4700 | 1,4600 | 1.480 | ,00 |
| 05/5/2005 | 1,4600 | 0,00% | 1,4700 | 1,4900 | 1,4600 | 3.203 | ,00 |
| 04/5/2005 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4400 | 3.540 | ,00 |
| 03/5/2005 | 1,4600 | -0,68% | 1,4600 | 1,4600 | 1,4600 | 350 | ,00 |
| 28/4/2005 | 1,4700 | -2,65% | 1,4700 | 1,4700 | 1,4700 | 280 | ,00 |
| 27/4/2005 | 1,5100 | 0,67% | 1,5000 | 1,5800 | 1,5000 | 1.780 | ,00 |
| 26/4/2005 | 1,5000 | 4,17% | 1,4300 | 1,5300 | 1,4300 | 11.876 | ,00 |
| 25/4/2005 | 1,4400 | -5,26% | 1,5100 | 1,5500 | 1,4300 | 14.510 | ,00 |
| 22/4/2005 | 1,5200 | 4,83% | 1,4800 | 1,5500 | 1,4000 | 35.470 | ,00 |
| 21/4/2005 | 1,4500 | -3,33% | 1,4900 | 1,4900 | 1,4500 | 12.903 | ,00 |
| 20/4/2005 | 1,5000 | -1,32% | 1,5200 | 1,5400 | 1,4800 | 9.048 | ,00 |
| 19/4/2005 | 1,5200 | -1,30% | 1,5100 | 1,5600 | 1,5100 | 1.586 | ,00 |
| 18/4/2005 | 1,5400 | -3,75% | 1,5800 | 1,5800 | 1,5200 | 1.490 | ,00 |
| 15/4/2005 | 1,6000 | 0,00% | 1,5700 | 1,6000 | 1,5500 | 5.080 | ,00 |
| 14/4/2005 | 1,6000 | -1,23% | 1,6000 | 1,6000 | 1,5700 | 6.919 | ,00 |
| 13/4/2005 | 1,6200 | -0,61% | 1,6300 | 1,6400 | 1,6000 | 7.153 | ,00 |
| 12/4/2005 | 1,6300 | 1,87% | 1,5800 | 1,6300 | 1,5800 | 8.426 | ,00 |
| 11/4/2005 | 1,6000 | -1,84% | 1,6500 | 1,6600 | 1,5600 | 4.756 | ,00 |
| 08/4/2005 | 1,6300 | 0,62% | 1,6300 | 1,6300 | 1,5800 | 5.366 | ,00 |
| 07/4/2005 | 1,6200 | 0,00% | 1,6200 | 1,6300 | 1,5900 | 9.250 | ,00 |
| 06/4/2005 | 1,6200 | -0,61% | 1,6100 | 1,6200 | 1,6000 | 8.100 | ,00 |
| 05/4/2005 | 1,6300 | 1,24% | 1,6500 | 1,6500 | 1,6000 | 9.443 | ,00 |
| 04/4/2005 | 1,6100 | -1,83% | 1,6900 | 1,6900 | 1,5900 | 10.810 | ,00 |
| 01/4/2005 | 1,6400 | -1,80% | 1,6700 | 1,6900 | 1,6400 | 5.308 | ,00 |
| 31/3/2005 | 1,6700 | 2,45% | 1,6300 | 1,6900 | 1,6300 | 40.700 | ,00 |
| 30/3/2005 | 1,6300 | -2,98% | 1,6300 | 1,6500 | 1,6300 | 4.046 | ,00 |
| 29/3/2005 | 1,6800 | -2,89% | 1,7000 | 1,7100 | 1,6700 | 34.213 | ,00 |
| 24/3/2005 | 1,7300 | 1,76% | 1,6600 | 1,7300 | 1,6600 | 8.603 | ,00 |
| 23/3/2005 | 1,7000 | 0,59% | 1,6800 | 1,7000 | 1,6600 | 21.043 | ,00 |
| 22/3/2005 | 1,6900 | -0,59% | 1,7600 | 1,7600 | 1,6600 | 24.940 | ,00 |
| 21/3/2005 | 1,7000 | -1,73% | 1,7300 | 1,7600 | 1,6800 | 50.733 | ,00 |
| 18/3/2005 | 1,7300 | 0,58% | 1,7100 | 1,7400 | 1,6900 | 16.360 | ,00 |
| 17/3/2005 | 1,7200 | 0,00% | 1,7100 | 1,7500 | 1,6800 | 24.339 | ,00 |
| 16/3/2005 | 1,7200 | -1,71% | 1,7300 | 1,7500 | 1,7000 | 24.386 | ,00 |
| 15/3/2005 | 1,7500 | -2,78% | 1,8000 | 1,8300 | 1,7500 | 76.350 | ,00 |
| 11/3/2005 | 1,8000 | 3,45% | 1,7400 | 1,8400 | 1,7300 | 15.260 | ,00 |
| 10/3/2005 | 1,7400 | -0,57% | 1,7500 | 1,7600 | 1,7000 | 13.474 | ,00 |
| 09/3/2005 | 1,7500 | -0,57% | 1,8000 | 1,8000 | 1,7500 | 18.809 | ,00 |
| 08/3/2005 | 1,7600 | 0,57% | 1,7500 | 1,7800 | 1,7500 | 6.410 | ,00 |
| 07/3/2005 | 1,7500 | -4,37% | 1,8300 | 1,8400 | 1,7400 | 82.620 | ,00 |
| 04/3/2005 | 1,8300 | -2,66% | 1,8800 | 1,9100 | 1,8100 | 18.286 | ,00 |
| 03/3/2005 | 1,8800 | 5,03% | 1,8100 | 1,8900 | 1,7900 | 29.562 | ,00 |
| 02/3/2005 | 1,7900 | -3,24% | 1,8500 | 1,8700 | 1,7800 | 51.213 | ,00 |
| 01/3/2005 | 1,8500 | -3,14% | 1,8700 | 1,9000 | 1,8400 | 74.226 | ,00 |
| 28/2/2005 | 1,9100 | -4,50% | 2,0000 | 2,0000 | 1,9000 | 34.828 | ,00 |
| 25/2/2005 | 2,0000 | 1,52% | 2,0600 | 2,0900 | 1,9800 | 165.004 | ,00 |
| 24/2/2005 | 1,9700 | 6,49% | 1,8900 | 1,9800 | 1,8200 | 55.802 | ,00 |
| 23/2/2005 | 1,8500 | -1,60% | 1,8700 | 1,8900 | 1,8300 | 25.885 | ,00 |
| 22/2/2005 | 1,8800 | 0,00% | 1,8500 | 1,9000 | 1,8400 | 16.639 | ,00 |
| 21/2/2005 | 1,8800 | -0,53% | 1,8900 | 1,9400 | 1,8700 | 59.873 | ,00 |
| 18/2/2005 | 1,8900 | 2,16% | 1,8500 | 1,9100 | 1,8100 | 32.952 | ,00 |
| 17/2/2005 | 1,8500 | -0,54% | 1,8900 | 1,8900 | 1,8300 | 26.555 | ,00 |
| 16/2/2005 | 1,8600 | 0,54% | 1,8800 | 1,9200 | 1,8400 | 47.143 | ,00 |
| 15/2/2005 | 1,8500 | 1,09% | 1,8300 | 1,8800 | 1,8300 | 17.059 | ,00 |
| 14/2/2005 | 1,8300 | -2,14% | 1,9000 | 1,9000 | 1,8100 | 56.230 | ,00 |
| 11/2/2005 | 1,8700 | -2,09% | 1,9100 | 1,9400 | 1,8600 | 21.236 | ,00 |
| 10/2/2005 | 1,9100 | -2,55% | 1,9900 | 1,9900 | 1,9000 | 26.759 | ,00 |
| 09/2/2005 | 1,9600 | -2,97% | 1,9100 | 1,9800 | 1,8900 | 68.900 | ,00 |
| 08/2/2005 | 2,0200 | 0,00% | 2,0200 | 2,1300 | 2,0100 | 139.769 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|