| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8650 | -4,95 % | -0,0450 | 6.683 |
| ΚΟΡΔΕ | 0,5200 | -3,35 % | -0,0180 | 11.648 |
| ΛΕΒΚ | 0,3100 | -3,13 % | -0,0100 | 1.302 |
| ΞΥΛΚ | 0,2660 | -2,56 % | -0,0070 | 19.700 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 39.396 |
| ΜΕΡΚΟ | 34,8000 | -2,25 % | -0,8000 | 245 |
| ΜΕΝΤΙ | 2,6500 | -2,21 % | -0,0600 | 18 |
| ΙΛΥΔΑ | 5,3400 | -2,20 % | -0,1200 | 1.553 |
| CNLCAP | 7,4000 | -1,99 % | -0,1500 | 260 |
| ΣΕΝΤΡ | 0,3590 | -1,91 % | -0,0070 | 51.763 |
Συνεχης ενημερωση
ΜΑΘΙΟΣ ΠΥΡΙΜΑΧΑ Α.Ε. (ΜΑΘΙΟ)
0,8650 €
-0,0450 (-4,95%)
- Άνοιγμα 0,9150
- Υψηλό 0,9300
- Χαμηλό 0,8500
- Όγκος 6.683
- Τζίρος 5.907 €
- Πράξεις 33
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/8/2006 | 1,2200 | -0,81% | 1,2000 | 1,2300 | 1,2000 | 3.810 | 4.586,10 |
| 17/8/2006 | 1,2300 | 0,00% | 1,2400 | 1,2600 | 1,2200 | 12.868 | 15.862,14 |
| 16/8/2006 | 1,2300 | 0,00% | 1,2500 | 1,2600 | 1,2300 | 21.757 | 27.031,96 |
| 14/8/2006 | 1,2300 | 0,82% | 1,2000 | 1,2700 | 1,2000 | 23.692 | 29.757,09 |
| 11/8/2006 | 1,2200 | -0,81% | 1,2300 | 1,3000 | 1,2000 | 42.491 | 53.411,41 |
| 10/8/2006 | 1,2300 | -1,60% | 1,2400 | 1,2600 | 1,1900 | 20.453 | 25.069,19 |
| 09/8/2006 | 1,2500 | 5,93% | 1,1700 | 1,2800 | 1,1700 | 42.819 | 52.798,28 |
| 08/8/2006 | 1,1800 | -1,67% | 1,2000 | 1,2400 | 1,1700 | 30.824 | 36.996,07 |
| 07/8/2006 | 1,2000 | 1,69% | 1,1800 | 1,2100 | 1,1700 | 34.250 | 40.643,70 |
| 04/8/2006 | 1,1800 | 0,85% | 1,1700 | 1,2000 | 1,1500 | 14.777 | 17.467,94 |
| 03/8/2006 | 1,1700 | -2,50% | 1,1700 | 1,2000 | 1,1700 | 40.124 | 47.336,24 |
| 02/8/2006 | 1,2000 | 0,00% | 1,2000 | 1,2400 | 1,1700 | 115.121 | 138.867,15 |
| 01/8/2006 | 1,2000 | 9,09% | 1,1000 | 1,2100 | 1,1000 | 236.123 | 278.994,82 |
| 31/7/2006 | 1,1000 | -14,06% | 1,2900 | 1,3100 | 1,0800 | 808.706 | 947.354,72 |
| 28/7/2006 | 1,2800 | -3,03% | 1,3200 | 1,3300 | 1,2600 | 140.883 | 183.316,37 |
| 27/7/2006 | 1,3200 | 10,92% | 1,2100 | 1,3600 | 1,2000 | 319.128 | 408.527,35 |
| 26/7/2006 | 1,1900 | -1,65% | 1,2000 | 1,2500 | 1,1900 | 66.850 | 80.486,93 |
| 25/7/2006 | 1,2100 | -3,20% | 1,2700 | 1,2800 | 1,2100 | 99.907 | 123.062,41 |
| 24/7/2006 | 1,2500 | -3,10% | 1,2500 | 1,2800 | 1,2500 | 6.781 | 8.548,37 |
| 21/7/2006 | 1,2900 | 0,78% | 1,2800 | 1,3300 | 1,2700 | 3.576 | 4.577,88 |
| 20/7/2006 | 1,2800 | 0,00% | 1,3600 | 1,3600 | 1,2800 | 2.263 | 2.915,90 |
| 19/7/2006 | 1,2800 | 3,23% | 1,2700 | 1,2800 | 1,2400 | 4.797 | 6.025,36 |
| 18/7/2006 | 1,2400 | -1,59% | 1,2600 | 1,2700 | 1,2400 | 23.449 | 29.517,23 |
| 17/7/2006 | 1,2600 | -3,08% | 1,3200 | 1,3200 | 1,2400 | 14.327 | 18.276,90 |
| 14/7/2006 | 1,3000 | -0,76% | 1,2600 | 1,3300 | 1,2600 | 1.906 | ,00 |
| 13/7/2006 | 1,3100 | -2,96% | 1,3000 | 1,3100 | 1,2800 | 7.871 | ,00 |
| 12/7/2006 | 1,3500 | -0,74% | 1,3300 | 1,3500 | 1,3200 | 3.100 | ,00 |
| 11/7/2006 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3300 | 1.250 | ,00 |
| 10/7/2006 | 1,3600 | 4,62% | 1,3600 | 1,3600 | 1,3500 | 1.100 | ,00 |
| 07/7/2006 | 1,3000 | 0,78% | 1,2700 | 1,3500 | 1,2700 | 10.136 | ,00 |
| 06/7/2006 | 1,2900 | 0,00% | 1,2900 | 1,3300 | 1,2900 | 13.043 | ,00 |
| 05/7/2006 | 1,2900 | -3,01% | 1,3300 | 1,3300 | 1,2900 | 21.183 | ,00 |
| 04/7/2006 | 1,3300 | -1,48% | 1,3500 | 1,3700 | 1,3100 | 26.995 | ,00 |
| 03/7/2006 | 1,3500 | 0,00% | 1,3600 | 1,3900 | 1,3400 | 49.723 | 67.288,93 |
| 30/6/2006 | 1,3500 | -2,88% | 1,3200 | 1,3800 | 1,3200 | 40.022 | ,00 |
| 29/6/2006 | 1,3900 | -0,71% | 1,3500 | 1,4000 | 1,3500 | 5.549 | ,00 |
| 28/6/2006 | 1,4000 | 3,70% | 1,3200 | 1,4000 | 1,3200 | 6.499 | ,00 |
| 27/6/2006 | 1,3500 | 0,75% | 1,3400 | 1,3500 | 1,3400 | 2.023 | ,00 |
| 26/6/2006 | 1,3400 | 0,00% | 1,3600 | 1,3900 | 1,3300 | 5.550 | ,00 |
| 23/6/2006 | 1,3400 | -1,47% | 1,3500 | 1,3500 | 1,3400 | 1.000 | ,00 |
| 22/6/2006 | 1,3600 | -2,86% | 1,3900 | 1,3900 | 1,3600 | 5.836 | ,00 |
| 21/6/2006 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/6/2006 | 1,4000 | 0,00% | 1,3500 | 1,4000 | 1,3500 | 1.720 | ,00 |
| 19/6/2006 | 1,4000 | 2,94% | 1,3800 | 1,4000 | 1,3800 | 1.550 | ,00 |
| 16/6/2006 | 1,3600 | -1,45% | 1,3600 | 1,3600 | 1,3600 | 3.036 | ,00 |
| 15/6/2006 | 1,3800 | 6,15% | 1,3400 | 1,3900 | 1,3400 | 1.226 | ,00 |
| 14/6/2006 | 1,3000 | -3,70% | 1,3100 | 1,3800 | 1,3000 | 15.239 | ,00 |
| 13/6/2006 | 1,3500 | -2,17% | 1,3600 | 1,3700 | 1,3200 | 10.700 | ,00 |
| 09/6/2006 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3800 | 1.421 | ,00 |
| 08/6/2006 | 1,4000 | 2,19% | 1,2900 | 1,4000 | 1,2900 | 22.931 | ,00 |
| 07/6/2006 | 1,3700 | -2,14% | 1,3800 | 1,4300 | 1,3600 | 17.629 | ,00 |
| 06/6/2006 | 1,4000 | -1,41% | 1,3700 | 1,4000 | 1,3700 | 13.346 | ,00 |
| 05/6/2006 | 1,4200 | 1,43% | 1,4000 | 1,4200 | 1,4000 | 3.107 | ,00 |
| 02/6/2006 | 1,4000 | 2,94% | 1,3100 | 1,4300 | 1,3100 | 11.715 | ,00 |
| 01/6/2006 | 1,3600 | -4,90% | 1,3600 | 1,4000 | 1,3500 | 12.113 | ,00 |
| 31/5/2006 | 1,4300 | 1,42% | 1,4100 | 1,4300 | 1,3600 | 7.174 | ,00 |
| 30/5/2006 | 1,4100 | -2,76% | 1,3600 | 1,4100 | 1,3600 | 103 | ,00 |
| 29/5/2006 | 1,4500 | 3,57% | 1,3800 | 1,4500 | 1,3800 | 4.273 | ,00 |
| 26/5/2006 | 1,4000 | 0,72% | 1,4300 | 1,4900 | 1,3800 | 6.228 | ,00 |
| 25/5/2006 | 1,3900 | -0,71% | 1,4000 | 1,4300 | 1,3800 | 13.355 | ,00 |
| 24/5/2006 | 1,4000 | 0,00% | 1,3900 | 1,4200 | 1,3500 | 31.206 | ,00 |
| 23/5/2006 | 1,4000 | 1,45% | 1,4000 | 1,4300 | 1,3600 | 14.756 | ,00 |
| 22/5/2006 | 1,3800 | -6,76% | 1,4000 | 1,4000 | 1,3600 | 40.856 | ,00 |
| 19/5/2006 | 1,4800 | 2,07% | 1,4500 | 1,4900 | 1,4500 | 7.415 | ,00 |
| 18/5/2006 | 1,4500 | -2,03% | 1,4400 | 1,4500 | 1,3500 | 24.248 | ,00 |
| 17/5/2006 | 1,4800 | -1,99% | 1,5200 | 1,5800 | 1,4700 | 58.826 | ,00 |
| 16/5/2006 | 1,5100 | 0,67% | 1,5500 | 1,5500 | 1,5000 | 9.208 | ,00 |
| 15/5/2006 | 1,5000 | -0,66% | 1,5100 | 1,5400 | 1,4900 | 20.047 | ,00 |
| 12/5/2006 | 1,5100 | -1,95% | 1,5300 | 1,5500 | 1,4900 | 16.623 | ,00 |
| 11/5/2006 | 1,5400 | -0,65% | 1,5300 | 1,5600 | 1,5000 | 10.300 | ,00 |
| 10/5/2006 | 1,5500 | -0,64% | 1,5500 | 1,5700 | 1,5400 | 2.662 | ,00 |
| 09/5/2006 | 1,5600 | -2,50% | 1,5500 | 1,5800 | 1,5200 | 14.543 | ,00 |
| 08/5/2006 | 1,6000 | 1,27% | 1,6300 | 1,6300 | 1,5600 | 39.325 | ,00 |
| 05/5/2006 | 1,5800 | 6,76% | 1,4800 | 1,6100 | 1,4400 | 110.708 | ,00 |
| 04/5/2006 | 1,4800 | 0,68% | 1,5200 | 1,5200 | 1,4700 | 15.526 | ,00 |
| 03/5/2006 | 1,4700 | 0,00% | 1,4600 | 1,4800 | 1,4500 | 5.600 | ,00 |
| 02/5/2006 | 1,4700 | -0,68% | 1,4800 | 1,4900 | 1,4500 | 6.723 | ,00 |
| 28/4/2006 | 1,4800 | 0,00% | 1,4500 | 1,4800 | 1,4500 | 11.190 | ,00 |
| 27/4/2006 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4200 | 2.866 | ,00 |
| 26/4/2006 | 1,4800 | 2,07% | 1,4500 | 1,5000 | 1,4400 | 6.170 | ,00 |
| 25/4/2006 | 1,4500 | -4,61% | 1,4700 | 1,5000 | 1,4500 | 4.142 | ,00 |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,9200 | 8,47 % | 0,1500 | 15.653 |
| ΜΑΣΤΙΧΑ | 1,6000 | 8,11 % | 0,1200 | 150 |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 0,0450 | 30 |
| ΚΑΙΡΟΜΕΖ | 0,4610 | 5,37 % | 0,0235 | 994.341 |
| ΜΟΝΤΑ | 5,6000 | 4,48 % | 0,2400 | 806 |
| TREK | 3,3000 | 4,43 % | 0,1400 | 3.267 |
| ΝΑΚΑΣ | 3,7200 | 3,91 % | 0,1400 | 1.148 |
| ΕΛΙΝ | 2,4300 | 3,85 % | 0,0900 | 23.870 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 83.794 |
| ΦΡΙΓΟ | 0,4690 | 3,30 % | 0,0150 | 19.103 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8020 | -0,99 % | -0,0380 | 217.416.027 |
| ΕΤΕ | 14,2800 | -1,79 % | -0,2600 | 42.079.912 |
| ΠΕΙΡ | 7,5380 | -0,16 % | -0,0120 | 28.321.213 |
| ΕΥΡΩΒ | 3,7420 | -1,16 % | -0,0440 | 11.289.108 |
| ΟΠΑΠ | 18,5500 | 0,82 % | 0,1500 | 6.732.563 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 6.633.330 |
| MTLN | 43,7400 | 0,37 % | 0,1600 | 4.840.633 |
| TITC | 54,7000 | 2,82 % | 1,5000 | 4.168.902 |
| BOCHGR | 8,4600 | -1,63 % | -0,1400 | 4.078.576 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 3.458.469 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8020 | -0,99 % | 61.784.899 | 217,42εκ. |
| ΠΕΙΡ | 7,5380 | -0,16 % | 3.787.774 | 28,32εκ. |
| ΕΥΡΩΒ | 3,7420 | -1,16 % | 3.025.746 | 11,29εκ. |
| ΕΤΕ | 14,2800 | -1,79 % | 2.948.616 | 42,08εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4610 | 5,37 % | 994.341 | 460,1χιλ. |
| BOCHGR | 8,4600 | -1,63 % | 481.560 | 4,08εκ. |
| ΙΝΛΟΤ | 1,0780 | -0,92 % | 475.764 | 513,5χιλ. |
| CREDIA | 1,6700 | -0,71 % | 439.171 | 734,4χιλ. |
| ΟΠΑΠ | 18,5500 | 0,82 % | 365.707 | 6,73εκ. |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 235.971 | 6,63εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8020 | -0,99 % | 61.784.899 | 2,67 % |
| ΤΖΚΑ | 1,6800 | 2,13 % | 18.535 | 0,61 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 83.794 | 0,42 % |
| ΕΤΕ | 14,2800 | -1,79 % | 2.948.616 | 0,32 % |
| ΚΑΙΡΟΜΕΖ | 0,4610 | 5,37 % | 994.341 | 0,32 % |
| ΠΕΙΡ | 7,5380 | -0,16 % | 3.787.774 | 0,31 % |
| REALCONS | 5,9800 | 3,10 % | 48.002 | 0,22 % |
| ΚΟΥΑΛ | 1,3140 | -0,90 % | 69.975 | 0,20 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 39.396 | 0,18 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 235.971 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8650 | -4,95 % | 6.683 | 8,79 % |
| ΣΙΔΜΑ | 1,9200 | 8,47 % | 15.653 | 8,47 % |
| REALCONS | 5,9800 | 3,10 % | 48.002 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 83.794 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 698 | 7,04 % |
| ΝΑΚΑΣ | 3,7200 | 3,91 % | 1.148 | 6,15 % |
| ΠΡΔ | 0,4620 | 0,43 % | 9.644 | 5,65 % |
| ΜΟΝΤΑ | 5,6000 | 4,48 % | 806 | 5,60 % |
| ΕΛΙΝ | 2,4300 | 3,85 % | 23.870 | 5,56 % |
| ΔΡΟΜΕ | 0,3700 | 0,27 % | 20.776 | 5,15 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|