| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8300 | -17,00 % | -0,1700 | 100 |
| ΛΑΝΑΚ | 1,3300 | -6,34 % | -0,0900 | 50 |
| ΛΟΓΟΣ | 1,8000 | -6,25 % | -0,1200 | 50 |
| ΚΟΡΔΕ | 0,4720 | -4,84 % | -0,0240 | 36 |
| ΠΑΙΡ | 1,0300 | -4,19 % | -0,0450 | 237 |
| ΑΤΕΚ | 1,2500 | -3,85 % | -0,0500 | 1 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΑΚΡΙΤ | 1,0300 | -2,83 % | -0,0300 | 20 |
| ΓΕΒΚΑ | 1,8600 | -2,36 % | -0,0450 | 1.100 |
| ΣΠΙ | 0,6280 | -2,18 % | -0,0140 | 400 |
Συνεχης ενημερωση
ΜΑΪΛΛΗΣ Μ.Ι. (ΜΑΙΚ)
0,1150 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/7/2006 | 2,3700 | -5,20% | 2,4700 | 2,4700 | 2,3700 | 116.728 | ,00 |
| 12/7/2006 | 2,5000 | -1,96% | 2,5700 | 2,5800 | 2,5000 | 126.080 | ,00 |
| 11/7/2006 | 2,5500 | 2,00% | 2,4900 | 2,5600 | 2,4700 | 109.324 | ,00 |
| 10/7/2006 | 2,5000 | 2,46% | 2,4500 | 2,5000 | 2,4400 | 90.929 | ,00 |
| 07/7/2006 | 2,4400 | 1,24% | 2,4300 | 2,5300 | 2,4100 | 354.016 | ,00 |
| 06/7/2006 | 2,4100 | -0,41% | 2,4400 | 2,4400 | 2,4100 | 79.428 | ,00 |
| 05/7/2006 | 2,4200 | -1,63% | 2,4400 | 2,4500 | 2,3900 | 134.184 | ,00 |
| 04/7/2006 | 2,4600 | 0,41% | 2,4600 | 2,4900 | 2,4400 | 175.399 | ,00 |
| 03/7/2006 | 2,4500 | -1,21% | 2,5000 | 2,5000 | 2,4400 | 113.292 | 280.169,28 |
| 30/6/2006 | 2,4800 | 3,77% | 2,4700 | 2,4800 | 2,4200 | 273.267 | ,00 |
| 29/6/2006 | 2,3900 | 2,14% | 2,3400 | 2,4100 | 2,3400 | 189.297 | ,00 |
| 28/6/2006 | 2,3400 | 0,00% | 2,3200 | 2,4300 | 2,3200 | 254.744 | ,00 |
| 27/6/2006 | 2,3400 | -3,70% | 2,4900 | 2,4900 | 2,3400 | 232.065 | ,00 |
| 26/6/2006 | 2,4300 | -1,62% | 2,4900 | 2,5100 | 2,4300 | 61.439 | ,00 |
| 23/6/2006 | 2,4700 | -3,89% | 2,5900 | 2,5900 | 2,4700 | 119.174 | ,00 |
| 22/6/2006 | 2,5700 | 0,39% | 2,6300 | 2,6500 | 2,5600 | 171.801 | ,00 |
| 21/6/2006 | 2,5600 | 2,81% | 2,5000 | 2,6100 | 2,4900 | 232.482 | ,00 |
| 20/6/2006 | 2,4900 | 1,22% | 2,4600 | 2,4900 | 2,3900 | 114.654 | ,00 |
| 19/6/2006 | 2,4600 | 4,68% | 2,3700 | 2,4800 | 2,3700 | 141.040 | ,00 |
| 16/6/2006 | 2,3500 | -2,89% | 2,4900 | 2,5100 | 2,3500 | 317.473 | ,00 |
| 15/6/2006 | 2,4200 | 6,14% | 2,3600 | 2,4400 | 2,3300 | 389.361 | ,00 |
| 14/6/2006 | 2,2800 | -0,44% | 2,3200 | 2,3400 | 2,2400 | 580.975 | ,00 |
| 13/6/2006 | 2,2900 | -9,13% | 2,4900 | 2,4900 | 2,2700 | 773.998 | ,00 |
| 09/6/2006 | 2,5200 | -1,95% | 2,6500 | 2,6600 | 2,5200 | 332.976 | ,00 |
| 08/6/2006 | 2,5700 | -4,81% | 2,6600 | 2,6600 | 2,5700 | 907.126 | ,00 |
| 07/6/2006 | 2,7000 | -0,37% | 2,7100 | 2,7700 | 2,6400 | 210.440 | ,00 |
| 06/6/2006 | 2,7100 | -5,90% | 2,8700 | 2,8700 | 2,7100 | 268.416 | ,00 |
| 05/6/2006 | 2,8800 | -2,04% | 2,9500 | 2,9500 | 2,8700 | 136.255 | ,00 |
| 02/6/2006 | 2,9400 | -0,68% | 2,9600 | 3,0500 | 2,9400 | 181.838 | ,00 |
| 01/6/2006 | 2,9600 | -0,67% | 2,9800 | 3,0300 | 2,9400 | 205.130 | ,00 |
| 31/5/2006 | 2,9800 | -1,00% | 2,9900 | 3,0700 | 2,9600 | 252.934 | ,00 |
| 30/5/2006 | 3,0100 | -5,64% | 3,0900 | 3,1100 | 3,0100 | 292.822 | ,00 |
| 29/5/2006 | 3,1900 | 0,63% | 3,1900 | 3,2500 | 3,1900 | 96.048 | ,00 |
| 26/5/2006 | 3,1700 | 0,00% | 3,1700 | 3,2500 | 3,1700 | 136.254 | ,00 |
| 25/5/2006 | 3,1700 | -0,63% | 3,1900 | 3,2500 | 3,1500 | 100.702 | ,00 |
| 24/5/2006 | 3,1900 | -3,04% | 3,2700 | 3,2900 | 3,1300 | 212.968 | ,00 |
| 23/5/2006 | 3,2900 | 7,87% | 3,0500 | 3,2900 | 2,8900 | 1.274.006 | ,00 |
| 22/5/2006 | 3,0500 | -7,85% | 3,2300 | 3,2700 | 2,9900 | 362.821 | ,00 |
| 19/5/2006 | 3,3100 | 2,48% | 3,2300 | 3,3300 | 3,2100 | 181.956 | ,00 |
| 18/5/2006 | 3,2300 | -2,42% | 3,3100 | 3,3900 | 3,1900 | 475.717 | ,00 |
| 17/5/2006 | 3,3100 | -5,16% | 3,5300 | 3,5900 | 3,2300 | 322.615 | ,00 |
| 16/5/2006 | 3,4900 | 1,16% | 3,4700 | 3,5300 | 3,4300 | 174.111 | ,00 |
| 15/5/2006 | 3,4500 | -4,43% | 3,5100 | 3,5900 | 3,4500 | 355.497 | ,00 |
| 12/5/2006 | 3,6100 | 2,27% | 3,5700 | 3,6100 | 3,4900 | 266.154 | ,00 |
| 11/5/2006 | 3,5300 | -1,67% | 3,6300 | 3,6500 | 3,5300 | 377.891 | ,00 |
| 10/5/2006 | 3,5900 | 1,70% | 3,5500 | 3,6900 | 3,5300 | 595.053 | ,00 |
| 09/5/2006 | 3,5300 | 2,92% | 3,4500 | 3,6500 | 3,4500 | 683.560 | ,00 |
| 08/5/2006 | 3,4300 | 1,78% | 3,4300 | 3,4700 | 3,3700 | 284.039 | ,00 |
| 05/5/2006 | 3,3700 | -1,17% | 3,4900 | 3,4900 | 3,3500 | 169.612 | ,00 |
| 04/5/2006 | 3,4100 | -0,58% | 3,4300 | 3,5300 | 3,4100 | 291.637 | ,00 |
| 03/5/2006 | 3,4300 | 0,00% | 3,4700 | 3,5100 | 3,4100 | 183.143 | ,00 |
| 02/5/2006 | 3,4300 | 4,89% | 3,3100 | 3,4700 | 3,2900 | 405.841 | ,00 |
| 28/4/2006 | 3,2700 | 0,62% | 3,1900 | 3,3300 | 3,1900 | 145.137 | ,00 |
| 27/4/2006 | 3,2500 | -1,81% | 3,2900 | 3,3300 | 3,2300 | 85.457 | ,00 |
| 26/4/2006 | 3,3100 | 3,76% | 3,1900 | 3,3500 | 3,1900 | 157.948 | ,00 |
| 25/4/2006 | 3,1900 | -0,62% | 3,2100 | 3,2300 | 3,1500 | 149.065 | ,00 |
| 20/4/2006 | 3,2100 | -0,62% | 3,2300 | 3,2700 | 3,1900 | 82.387 | ,00 |
| 19/4/2006 | 3,2300 | 1,25% | 3,2500 | 3,2900 | 3,2100 | 150.556 | ,00 |
| 18/4/2006 | 3,1900 | -1,24% | 3,2300 | 3,2500 | 3,1700 | 302.138 | ,00 |
| 13/4/2006 | 3,2300 | -1,82% | 3,2900 | 3,3100 | 3,2300 | 168.127 | ,00 |
| 12/4/2006 | 3,2900 | -1,20% | 3,2900 | 3,3300 | 3,2500 | 151.895 | ,00 |
| 11/4/2006 | 3,3300 | -1,19% | 3,3500 | 3,3500 | 3,2900 | 338.021 | ,00 |
| 10/4/2006 | 3,3700 | -1,75% | 3,4700 | 3,4700 | 3,3700 | 227.479 | ,00 |
| 07/4/2006 | 3,4300 | 0,00% | 3,4500 | 3,4900 | 3,4300 | 228.607 | ,00 |
| 06/4/2006 | 3,4300 | 2,39% | 3,3900 | 3,4700 | 3,3500 | 402.542 | ,00 |
| 05/4/2006 | 3,3500 | -1,18% | 3,4100 | 3,4100 | 3,3300 | 93.570 | ,00 |
| 04/4/2006 | 3,3900 | 0,00% | 3,4100 | 3,4100 | 3,3500 | 306.252 | ,00 |
| 03/4/2006 | 3,3900 | 1,80% | 3,3500 | 3,3900 | 3,3500 | 226.796 | ,00 |
| 31/3/2006 | 3,3300 | -1,77% | 3,4300 | 3,4300 | 3,3100 | 144.142 | ,00 |
| 30/3/2006 | 3,3900 | 4,95% | 3,3300 | 3,4300 | 3,2900 | 1.284.375 | ,00 |
| 29/3/2006 | 3,2300 | 1,25% | 3,1900 | 3,2900 | 3,1900 | 1.019.340 | ,00 |
| 28/3/2006 | 3,1900 | -3,04% | 3,3100 | 3,3100 | 3,1900 | 228.917 | ,00 |
| 27/3/2006 | 3,2900 | -2,37% | 3,3700 | 3,3900 | 3,2900 | 93.512 | ,00 |
| 24/3/2006 | 3,3700 | 0,00% | 3,3700 | 3,4100 | 3,3100 | 210.921 | ,00 |
| 23/3/2006 | 3,3700 | 1,20% | 3,3300 | 3,4500 | 3,3300 | 209.552 | ,00 |
| 22/3/2006 | 3,3300 | -2,92% | 3,4100 | 3,4300 | 3,3300 | 220.567 | ,00 |
| 21/3/2006 | 3,4300 | 1,78% | 3,3500 | 3,4500 | 3,3300 | 251.894 | ,00 |
| 20/3/2006 | 3,3700 | 2,43% | 3,2900 | 3,3900 | 3,2900 | 233.665 | ,00 |
| 17/3/2006 | 3,2900 | -1,20% | 3,3300 | 3,3700 | 3,2500 | 154.530 | ,00 |
| 16/3/2006 | 3,3300 | 3,10% | 3,2300 | 3,3700 | 3,2300 | 296.895 | ,00 |
| 15/3/2006 | 3,2300 | 0,62% | 3,2500 | 3,3100 | 3,2100 | 264.052 | ,00 |
| 14/3/2006 | 3,2100 | -2,43% | 3,3100 | 3,3100 | 3,1700 | 208.237 | ,00 |
| 13/3/2006 | 3,2900 | 1,86% | 3,2300 | 3,2900 | 3,2100 | 177.447 | ,00 |
| 10/3/2006 | 3,2300 | 0,00% | 3,2700 | 3,2700 | 3,1900 | 212.002 | ,00 |
| 09/3/2006 | 3,2300 | 3,86% | 3,2100 | 3,2700 | 3,1700 | 358.041 | ,00 |
| 08/3/2006 | 3,1100 | 0,00% | 3,1100 | 3,2300 | 2,9700 | 737.165 | ,00 |
| 07/3/2006 | 3,1100 | -7,16% | 3,3500 | 3,3500 | 3,0900 | 559.047 | ,00 |
| 03/3/2006 | 3,3500 | -2,33% | 3,4300 | 3,4900 | 3,3500 | 384.071 | ,00 |
| 02/3/2006 | 3,4300 | -3,92% | 3,5700 | 3,6300 | 3,4100 | 411.043 | ,00 |
| 01/3/2006 | 3,5700 | 0,00% | 3,5900 | 3,7300 | 3,5300 | 626.938 | ,00 |
| 28/2/2006 | 3,5700 | 0,00% | 3,5700 | 3,5900 | 3,4900 | 297.678 | ,00 |
| 27/2/2006 | 3,5700 | -2,72% | 3,6700 | 3,7500 | 3,5700 | 370.058 | ,00 |
| 24/2/2006 | 3,6700 | -0,54% | 3,6900 | 3,7100 | 3,6300 | 424.831 | ,00 |
| 23/2/2006 | 3,6900 | -1,60% | 3,7500 | 3,8100 | 3,6700 | 294.845 | ,00 |
| 22/2/2006 | 3,7500 | -1,06% | 3,8300 | 3,8700 | 3,7300 | 284.182 | ,00 |
| 21/2/2006 | 3,7900 | -1,04% | 3,8300 | 3,8900 | 3,7900 | 244.944 | ,00 |
| 20/2/2006 | 3,8300 | 2,13% | 3,7500 | 3,8700 | 3,7500 | 306.989 | ,00 |
| 17/2/2006 | 3,7500 | 1,63% | 3,7300 | 3,7900 | 3,7100 | 176.928 | ,00 |
| 16/2/2006 | 3,6900 | 1,10% | 3,6900 | 3,8100 | 3,6700 | 503.373 | ,00 |
| 15/2/2006 | 3,6500 | -1,08% | 3,7300 | 3,7700 | 3,6500 | 459.877 | ,00 |
| 14/2/2006 | 3,6900 | -3,15% | 3,8100 | 3,8700 | 3,6900 | 870.862 | ,00 |
| 13/2/2006 | 3,8100 | -6,16% | 4,0400 | 4,0400 | 3,7700 | 993.315 | ,00 |
| 10/2/2006 | 4,0600 | -2,87% | 4,1800 | 4,2400 | 4,0600 | 505.599 | ,00 |
| 09/2/2006 | 4,1800 | 3,47% | 4,1000 | 4,2200 | 4,1000 | 1.353.440 | ,00 |
| 08/2/2006 | 4,0400 | 3,86% | 3,8900 | 4,1000 | 3,8700 | 1.005.545 | ,00 |
| 07/2/2006 | 3,8900 | -0,51% | 3,9300 | 3,9700 | 3,8500 | 546.436 | ,00 |
| 06/2/2006 | 3,9100 | 1,03% | 3,9100 | 4,0100 | 3,8700 | 402.681 | ,00 |
| 03/2/2006 | 3,8700 | -1,53% | 3,9500 | 4,0200 | 3,8700 | 487.638 | ,00 |
| 02/2/2006 | 3,9300 | 2,61% | 3,8700 | 4,0200 | 3,8500 | 1.076.688 | ,00 |
| 01/2/2006 | 3,8300 | 4,93% | 3,6900 | 3,8700 | 3,6700 | 1.025.911 | ,00 |
| 31/1/2006 | 3,6500 | -1,08% | 3,7300 | 3,7700 | 3,6500 | 433.040 | ,00 |
| 30/1/2006 | 3,6900 | -0,54% | 3,7500 | 3,7900 | 3,6900 | 292.090 | ,00 |
| 27/1/2006 | 3,7100 | 2,20% | 3,6900 | 3,7300 | 3,6100 | 509.448 | ,00 |
| 26/1/2006 | 3,6300 | -1,09% | 3,7300 | 3,7900 | 3,5900 | 534.832 | ,00 |
| 25/1/2006 | 3,6700 | -2,13% | 3,7900 | 3,8500 | 3,6700 | 664.140 | ,00 |
| 24/1/2006 | 3,7500 | 0,00% | 3,8100 | 3,8100 | 3,7100 | 457.633 | ,00 |
| 23/1/2006 | 3,7500 | 1,08% | 3,6900 | 3,8500 | 3,6300 | 1.178.404 | ,00 |
| 20/1/2006 | 3,7100 | 8,16% | 3,4700 | 3,7700 | 3,4700 | 1.889.571 | ,00 |
| 19/1/2006 | 3,4300 | 1,78% | 3,3700 | 3,4900 | 3,3700 | 272.758 | ,00 |
| 18/1/2006 | 3,3700 | -1,75% | 3,3900 | 3,4300 | 3,3500 | 283.234 | ,00 |
| 17/1/2006 | 3,4300 | -2,28% | 3,4900 | 3,5300 | 3,4300 | 293.193 | ,00 |
| 16/1/2006 | 3,5100 | 0,57% | 3,5100 | 3,5700 | 3,4900 | 310.788 | ,00 |
| 13/1/2006 | 3,4900 | 1,75% | 3,4300 | 3,5100 | 3,3900 | 335.235 | ,00 |
| 12/1/2006 | 3,4300 | 0,00% | 3,4300 | 3,4900 | 3,3900 | 209.022 | ,00 |
| 11/1/2006 | 3,4300 | -2,28% | 3,4900 | 3,5500 | 3,4100 | 523.286 | ,00 |
| 10/1/2006 | 3,5100 | -1,13% | 3,5700 | 3,5900 | 3,4700 | 321.504 | ,00 |
| 09/1/2006 | 3,5500 | 0,00% | 3,5700 | 3,7300 | 3,5300 | 925.690 | ,00 |
| 05/1/2006 | 3,5500 | 0,00% | 3,5500 | 3,6100 | 3,4900 | 255.426 | ,00 |
| 04/1/2006 | 3,5500 | 0,57% | 3,5500 | 3,6100 | 3,5300 | 420.326 | ,00 |
| 03/1/2006 | 3,5300 | 2,92% | 3,4300 | 3,5500 | 3,4300 | 599.717 | ,00 |
| 02/1/2006 | 3,4300 | 1,78% | 3,3900 | 3,4700 | 3,3900 | 245.699 | ,00 |
| 30/12/2005 | 3,3700 | -0,59% | 3,3900 | 3,4100 | 3,3500 | 128.308 | ,00 |
| 29/12/2005 | 3,3900 | 0,59% | 3,3700 | 3,4700 | 3,3500 | 306.884 | ,00 |
| 28/12/2005 | 3,3700 | 1,81% | 3,3100 | 3,4300 | 3,3100 | 195.752 | ,00 |
| 27/12/2005 | 3,3100 | 0,00% | 3,3100 | 3,3700 | 3,2900 | 141.941 | ,00 |
| 23/12/2005 | 3,3100 | -1,19% | 3,3700 | 3,3700 | 3,2900 | 155.408 | ,00 |
| 22/12/2005 | 3,3500 | -0,59% | 3,3900 | 3,4100 | 3,3300 | 133.473 | ,00 |
| 21/12/2005 | 3,3700 | 0,60% | 3,3500 | 3,4300 | 3,3500 | 196.718 | ,00 |
| 20/12/2005 | 3,3500 | 0,00% | 3,3500 | 3,4300 | 3,3300 | 279.569 | ,00 |
| 19/12/2005 | 3,3500 | 3,72% | 3,2300 | 3,3900 | 3,2100 | 437.564 | ,00 |
| 16/12/2005 | 3,2300 | -0,62% | 3,2500 | 3,2700 | 3,1900 | 128.343 | ,00 |
| 15/12/2005 | 3,2500 | -0,61% | 3,2500 | 3,2700 | 3,2100 | 100.179 | ,00 |
| 14/12/2005 | 3,2700 | 1,87% | 3,2300 | 3,2700 | 3,1900 | 170.480 | ,00 |
| 13/12/2005 | 3,2100 | -1,23% | 3,2700 | 3,2700 | 3,1900 | 107.847 | ,00 |
| 12/12/2005 | 3,2500 | 1,25% | 3,2100 | 3,2700 | 3,2100 | 134.481 | ,00 |
| 09/12/2005 | 3,2100 | -1,83% | 3,2900 | 3,2900 | 3,2100 | 65.025 | ,00 |
| 08/12/2005 | 3,2700 | 2,51% | 3,1900 | 3,2700 | 3,1900 | 134.130 | ,00 |
| 07/12/2005 | 3,1900 | 0,63% | 3,1900 | 3,2500 | 3,1700 | 118.513 | ,00 |
| 06/12/2005 | 3,1700 | -1,25% | 3,1900 | 3,2300 | 3,1300 | 389.261 | ,00 |
| 05/12/2005 | 3,2100 | -0,62% | 3,2300 | 3,2700 | 3,1900 | 108.396 | ,00 |
| 02/12/2005 | 3,2300 | -1,82% | 3,3300 | 3,3300 | 3,2100 | 183.866 | ,00 |
| 01/12/2005 | 3,2900 | 1,86% | 3,2300 | 3,3300 | 3,2300 | 232.467 | ,00 |
| 30/11/2005 | 3,2300 | -1,82% | 3,2900 | 3,3100 | 3,2100 | 280.252 | ,00 |
| 29/11/2005 | 3,2900 | -1,20% | 3,3700 | 3,3700 | 3,2700 | 233.887 | ,00 |
| 28/11/2005 | 3,3300 | -3,48% | 3,4500 | 3,4500 | 3,3100 | 494.013 | ,00 |
| 25/11/2005 | 3,4500 | -0,58% | 3,4700 | 3,4900 | 3,4300 | 82.005 | ,00 |
| 24/11/2005 | 3,4700 | 0,00% | 3,4500 | 3,4900 | 3,4500 | 40.079 | ,00 |
| 23/11/2005 | 3,4700 | 0,00% | 3,4900 | 3,5100 | 3,4500 | 152.880 | ,00 |
| 22/11/2005 | 3,4700 | 0,00% | 3,4700 | 3,4900 | 3,4500 | 204.342 | ,00 |
| 21/11/2005 | 3,4700 | -0,57% | 3,5100 | 3,5100 | 3,4500 | 122.045 | ,00 |
| 18/11/2005 | 3,4900 | -2,24% | 3,5700 | 3,5900 | 3,4700 | 420.970 | ,00 |
| 17/11/2005 | 3,5700 | 1,13% | 3,5700 | 3,6300 | 3,5300 | 225.303 | ,00 |
| 16/11/2005 | 3,5300 | 0,00% | 3,5100 | 3,5500 | 3,4900 | 108.248 | ,00 |
| 15/11/2005 | 3,5300 | 0,00% | 3,5300 | 3,5900 | 3,5100 | 108.404 | ,00 |
| 14/11/2005 | 3,5300 | 0,57% | 3,5500 | 3,6100 | 3,5300 | 107.666 | ,00 |
| 11/11/2005 | 3,5100 | 0,00% | 3,5300 | 3,5700 | 3,4900 | 94.191 | ,00 |
| 10/11/2005 | 3,5100 | -1,13% | 3,5700 | 3,5900 | 3,4900 | 104.188 | ,00 |
| 09/11/2005 | 3,5500 | -2,20% | 3,6300 | 3,6500 | 3,5100 | 177.913 | ,00 |
| 08/11/2005 | 3,6300 | 0,00% | 3,6500 | 3,6900 | 3,6100 | 55.577 | ,00 |
| 07/11/2005 | 3,6300 | -1,09% | 3,6900 | 3,7500 | 3,6100 | 199.805 | ,00 |
| 04/11/2005 | 3,6700 | 3,97% | 3,5500 | 3,6900 | 3,5300 | 266.259 | ,00 |
| 03/11/2005 | 3,5300 | 1,73% | 3,4500 | 3,5300 | 3,4500 | 124.072 | ,00 |
| 02/11/2005 | 3,4700 | 0,00% | 3,4700 | 3,4900 | 3,4500 | 109.719 | ,00 |
| 01/11/2005 | 3,4700 | 2,36% | 3,4100 | 3,4700 | 3,4100 | 117.147 | ,00 |
| 31/10/2005 | 3,3900 | -0,59% | 3,4500 | 3,4700 | 3,3900 | 129.954 | ,00 |
| 27/10/2005 | 3,4100 | 0,59% | 3,4100 | 3,4700 | 3,3900 | 147.681 | ,00 |
| 26/10/2005 | 3,3900 | -2,87% | 3,4900 | 3,4900 | 3,3900 | 292.822 | ,00 |
| 25/10/2005 | 3,4900 | 0,00% | 3,5300 | 3,5500 | 3,4700 | 186.475 | ,00 |
| 24/10/2005 | 3,4900 | 1,16% | 3,5100 | 3,5300 | 3,4700 | 283.056 | ,00 |
| 21/10/2005 | 3,4500 | 0,58% | 3,4300 | 3,5500 | 3,3700 | 707.660 | ,00 |
| 20/10/2005 | 3,4300 | -0,58% | 3,5100 | 3,5300 | 3,4100 | 192.071 | ,00 |
| 19/10/2005 | 3,4500 | -4,43% | 3,5900 | 3,5900 | 3,4300 | 349.705 | ,00 |
| 18/10/2005 | 3,6100 | 0,56% | 3,6100 | 3,6500 | 3,5900 | 79.586 | ,00 |
| 17/10/2005 | 3,5900 | -0,55% | 3,6100 | 3,6300 | 3,5900 | 55.677 | ,00 |
| 14/10/2005 | 3,6100 | -1,10% | 3,6700 | 3,6700 | 3,6100 | 118.035 | ,00 |
| 13/10/2005 | 3,6500 | -0,54% | 3,6900 | 3,7300 | 3,6300 | 158.581 | ,00 |
| 12/10/2005 | 3,6700 | 0,55% | 3,6900 | 3,7100 | 3,6300 | 92.327 | ,00 |
| 11/10/2005 | 3,6500 | -0,54% | 3,6500 | 3,7300 | 3,6500 | 51.573 | ,00 |
| 10/10/2005 | 3,6700 | 1,10% | 3,6500 | 3,7100 | 3,6300 | 93.810 | ,00 |
| 07/10/2005 | 3,6300 | 0,00% | 3,6300 | 3,6700 | 3,5900 | 88.409 | ,00 |
| 06/10/2005 | 3,6300 | -1,63% | 3,6700 | 3,6700 | 3,6100 | 78.533 | ,00 |
| 05/10/2005 | 3,6900 | 0,54% | 3,6700 | 3,7500 | 3,6300 | 115.592 | ,00 |
| 04/10/2005 | 3,6700 | -0,54% | 3,6900 | 3,7300 | 3,6500 | 66.297 | ,00 |
| 03/10/2005 | 3,6900 | -1,07% | 3,7100 | 3,7700 | 3,6900 | 108.054 | ,00 |
| 30/9/2005 | 3,7300 | 0,00% | 3,7100 | 3,7300 | 3,6700 | 399.865 | ,00 |
| 29/9/2005 | 3,7300 | -0,53% | 3,6900 | 3,7700 | 3,6900 | 93.478 | ,00 |
| 28/9/2005 | 3,7500 | 1,08% | 3,7300 | 3,7700 | 3,6900 | 62.312 | ,00 |
| 27/9/2005 | 3,7100 | 1,64% | 3,6500 | 3,7500 | 3,6500 | 73.052 | ,00 |
| 26/9/2005 | 3,6500 | 0,00% | 3,6700 | 3,7100 | 3,6300 | 92.740 | ,00 |
| 23/9/2005 | 3,6500 | 1,11% | 3,6700 | 3,6700 | 3,6300 | 52.592 | ,00 |
| 22/9/2005 | 3,6100 | 2,27% | 3,5300 | 3,6700 | 3,5100 | 807.201 | ,00 |
| 21/9/2005 | 3,5300 | -1,67% | 3,5900 | 3,5900 | 3,5300 | 137.834 | ,00 |
| 20/9/2005 | 3,5900 | -0,55% | 3,6100 | 3,6500 | 3,5700 | 110.211 | ,00 |
| 19/9/2005 | 3,6100 | 0,56% | 3,5900 | 3,6500 | 3,5700 | 94.172 | ,00 |
| 16/9/2005 | 3,5900 | -1,10% | 3,6300 | 3,6900 | 3,5900 | 113.814 | ,00 |
| 15/9/2005 | 3,6300 | 0,55% | 3,6500 | 3,6900 | 3,5900 | 146.165 | ,00 |
| 14/9/2005 | 3,6100 | -2,70% | 3,7100 | 3,7500 | 3,5900 | 274.203 | ,00 |
| 13/9/2005 | 3,7100 | -2,11% | 3,7500 | 3,8100 | 3,6700 | 177.319 | ,00 |
| 12/9/2005 | 3,7900 | 1,07% | 3,7900 | 3,8100 | 3,7300 | 108.545 | ,00 |
| 09/9/2005 | 3,7500 | 1,08% | 3,7500 | 3,7700 | 3,7100 | 91.230 | ,00 |
| 08/9/2005 | 3,7100 | 0,00% | 3,7100 | 3,7700 | 3,7100 | 78.533 | ,00 |
| 07/9/2005 | 3,7100 | 0,00% | 3,7700 | 3,7900 | 3,6900 | 217.842 | ,00 |
| 06/9/2005 | 3,7100 | -2,11% | 3,7900 | 3,8300 | 3,6900 | 169.502 | ,00 |
| 05/9/2005 | 3,7900 | 1,07% | 3,7700 | 3,8100 | 3,7500 | 171.901 | ,00 |
| 02/9/2005 | 3,7500 | -1,06% | 3,8500 | 3,8500 | 3,7300 | 165.698 | ,00 |
| 01/9/2005 | 3,7900 | 1,07% | 3,7900 | 3,8500 | 3,7500 | 261.500 | ,00 |
| 31/8/2005 | 3,7500 | -5,54% | 3,8900 | 3,9300 | 3,7100 | 1.081.285 | ,00 |
| 30/8/2005 | 3,9700 | 1,53% | 3,9300 | 3,9900 | 3,9300 | 133.186 | ,00 |
| 29/8/2005 | 3,9100 | -2,01% | 3,9900 | 3,9900 | 3,8500 | 67.160 | ,00 |
| 26/8/2005 | 3,9900 | 0,50% | 3,9900 | 4,0600 | 3,9500 | 154.406 | ,00 |
| 25/8/2005 | 3,9700 | 0,51% | 3,9100 | 3,9900 | 3,8900 | 94.475 | ,00 |
| 24/8/2005 | 3,9500 | -3,19% | 4,0400 | 4,0600 | 3,9300 | 144.740 | ,00 |
| 23/8/2005 | 4,0800 | -0,97% | 4,1200 | 4,1600 | 4,0400 | 92.324 | ,00 |
| 22/8/2005 | 4,1200 | -1,44% | 4,2000 | 4,2400 | 4,1200 | 118.921 | ,00 |
| 19/8/2005 | 4,1800 | -2,34% | 4,2800 | 4,2800 | 4,1600 | 107.812 | ,00 |
| 18/8/2005 | 4,2800 | 5,42% | 4,0600 | 4,2800 | 4,0600 | 269.937 | ,00 |
| 17/8/2005 | 4,0600 | 1,25% | 3,9900 | 4,0800 | 3,9700 | 149.005 | ,00 |
| 16/8/2005 | 4,0100 | 0,50% | 3,9700 | 4,0200 | 3,9300 | 39.427 | ,00 |
| 12/8/2005 | 3,9900 | -0,75% | 4,0200 | 4,0200 | 3,9500 | 54.232 | ,00 |
| 11/8/2005 | 4,0200 | 0,00% | 4,0100 | 4,0600 | 3,9900 | 49.956 | ,00 |
| 10/8/2005 | 4,0200 | 2,81% | 3,9500 | 4,0400 | 3,9500 | 160.960 | ,00 |
| 09/8/2005 | 3,9100 | -1,51% | 3,9900 | 3,9900 | 3,8900 | 55.998 | ,00 |
| 08/8/2005 | 3,9700 | 1,53% | 3,9100 | 3,9700 | 3,9100 | 57.646 | ,00 |
| 05/8/2005 | 3,9100 | -1,51% | 3,9100 | 3,9900 | 3,9100 | 48.601 | ,00 |
| 04/8/2005 | 3,9700 | -0,50% | 4,0100 | 4,0200 | 3,9700 | 72.993 | ,00 |
| 03/8/2005 | 3,9900 | 0,50% | 4,0200 | 4,0200 | 3,9700 | 98.387 | ,00 |
| 02/8/2005 | 3,9700 | 0,00% | 3,9700 | 4,0100 | 3,9500 | 47.926 | ,00 |
| 01/8/2005 | 3,9700 | -1,24% | 4,0200 | 4,0400 | 3,9500 | 82.929 | ,00 |
| 29/7/2005 | 4,0200 | -0,99% | 4,1000 | 4,1600 | 4,0100 | 144.328 | ,00 |
| 28/7/2005 | 4,0600 | -1,46% | 4,1400 | 4,1400 | 4,0400 | 146.245 | ,00 |
| 27/7/2005 | 4,1200 | 2,74% | 3,9700 | 4,1400 | 3,9700 | 238.931 | ,00 |
| 26/7/2005 | 4,0100 | -1,23% | 4,0800 | 4,0800 | 3,9700 | 96.931 | ,00 |
| 25/7/2005 | 4,0600 | 0,50% | 4,0800 | 4,0800 | 3,9900 | 131.229 | ,00 |
| 22/7/2005 | 4,0400 | 3,32% | 3,9500 | 4,0400 | 3,9300 | 200.327 | ,00 |
| 21/7/2005 | 3,9100 | 3,17% | 3,7900 | 4,0100 | 3,7900 | 424.895 | ,00 |
| 20/7/2005 | 3,7900 | -2,57% | 3,8900 | 3,8900 | 3,7900 | 74.899 | ,00 |
| 19/7/2005 | 3,8900 | 1,04% | 3,8700 | 3,9100 | 3,8100 | 201.160 | ,00 |
| 18/7/2005 | 3,8500 | 1,58% | 3,7900 | 3,8900 | 3,7900 | 1.197.799 | ,00 |
| 15/7/2005 | 3,7900 | -1,56% | 3,8500 | 3,8500 | 3,7700 | 79.205 | ,00 |
| 14/7/2005 | 3,8500 | 1,05% | 3,8100 | 3,8700 | 3,7900 | 116.534 | ,00 |
| 13/7/2005 | 3,8100 | 4,38% | 3,7100 | 3,8300 | 3,7100 | 355.285 | ,00 |
| 12/7/2005 | 3,6500 | 2,24% | 3,5700 | 3,6700 | 3,5500 | 716.317 | ,00 |
| 11/7/2005 | 3,5700 | 1,71% | 3,5100 | 3,6100 | 3,5100 | 168.709 | ,00 |
| 08/7/2005 | 3,5100 | 1,15% | 3,4900 | 3,5500 | 3,4700 | 100.655 | ,00 |
| 07/7/2005 | 3,4700 | -1,70% | 3,5100 | 3,5100 | 3,3700 | 123.059 | ,00 |
| 06/7/2005 | 3,5300 | 2,32% | 3,4700 | 3,5900 | 3,4700 | 208.889 | ,00 |
| 05/7/2005 | 3,4500 | 1,17% | 3,4100 | 3,4500 | 3,3900 | 106.226 | ,00 |
| 04/7/2005 | 3,4100 | -1,16% | 3,4500 | 3,4700 | 3,3900 | 118.612 | ,00 |
| 01/7/2005 | 3,4500 | -1,71% | 3,5100 | 3,5500 | 3,4300 | 163.993 | ,00 |
| 30/6/2005 | 3,5100 | 0,00% | 3,5100 | 3,5500 | 3,4700 | 146.522 | ,00 |
| 29/6/2005 | 3,5100 | -2,23% | 3,6100 | 3,6100 | 3,5100 | 99.979 | ,00 |
| 28/6/2005 | 3,5900 | 1,70% | 3,5500 | 3,5900 | 3,5500 | 106.732 | ,00 |
| 27/6/2005 | 3,5300 | -3,29% | 3,6500 | 3,6500 | 3,5100 | 164.293 | ,00 |
| 24/6/2005 | 3,6500 | 1,11% | 3,5900 | 3,6700 | 3,5900 | 73.082 | ,00 |
| 23/6/2005 | 3,6100 | -0,55% | 3,6500 | 3,6700 | 3,6100 | 178.255 | ,00 |
| 22/6/2005 | 3,6300 | -1,63% | 3,6900 | 3,6900 | 3,6100 | 134.331 | ,00 |
| 21/6/2005 | 3,6900 | -1,60% | 3,7300 | 3,7500 | 3,6700 | 69.841 | ,00 |
| 17/6/2005 | 3,7500 | -0,53% | 3,7700 | 3,8100 | 3,7300 | 118.321 | ,00 |
| 16/6/2005 | 3,7700 | -0,53% | 3,7900 | 3,8500 | 3,7500 | 190.540 | ,00 |
| 15/6/2005 | 3,7900 | 1,07% | 3,7500 | 3,8100 | 3,7300 | 100.978 | ,00 |
| 14/6/2005 | 3,7500 | -2,09% | 3,8100 | 3,8300 | 3,7500 | 111.405 | ,00 |
| 13/6/2005 | 3,8300 | 0,00% | 3,8500 | 3,8700 | 3,7900 | 111.225 | ,00 |
| 10/6/2005 | 3,8300 | -0,52% | 3,8500 | 3,9100 | 3,8100 | 138.749 | ,00 |
| 09/6/2005 | 3,8500 | -1,53% | 3,9100 | 3,9500 | 3,8500 | 80.644 | ,00 |
| 08/6/2005 | 3,9100 | 0,51% | 3,8900 | 3,9500 | 3,8900 | 85.196 | ,00 |
| 07/6/2005 | 3,8900 | -1,02% | 3,9300 | 3,9700 | 3,8700 | 143.344 | ,00 |
| 06/6/2005 | 3,9300 | 3,15% | 3,8500 | 3,9700 | 3,8500 | 532.175 | ,00 |
| 03/6/2005 | 3,8100 | -0,52% | 3,7900 | 3,8300 | 3,7700 | 311.211 | ,00 |
| 02/6/2005 | 3,8300 | 0,00% | 3,8500 | 3,8700 | 3,8100 | 120.128 | ,00 |
| 01/6/2005 | 3,8300 | -1,03% | 3,8700 | 3,8700 | 3,7900 | 805.756 | ,00 |
| 31/5/2005 | 3,8700 | 0,52% | 3,8100 | 3,8900 | 3,7900 | 146.671 | ,00 |
| 30/5/2005 | 3,8500 | 0,52% | 3,7900 | 3,9100 | 3,7900 | 171.509 | ,00 |
| 27/5/2005 | 3,8300 | -0,52% | 3,8500 | 3,8700 | 3,7900 | 87.215 | ,00 |
| 26/5/2005 | 3,8500 | 1,58% | 3,7900 | 3,8700 | 3,7700 | 240.487 | ,00 |
| 25/5/2005 | 3,7900 | 2,16% | 3,7100 | 3,7900 | 3,6900 | 111.867 | ,00 |
| 24/5/2005 | 3,7100 | -0,54% | 3,7100 | 3,7300 | 3,6900 | 63.777 | ,00 |
| 23/5/2005 | 3,7300 | 0,54% | 3,7300 | 3,8100 | 3,7100 | 104.148 | ,00 |
| 20/5/2005 | 3,7100 | 2,20% | 3,5900 | 3,7300 | 3,5900 | 152.052 | ,00 |
| 19/5/2005 | 3,6300 | -0,55% | 3,6900 | 3,6900 | 3,6100 | 56.631 | ,00 |
| 18/5/2005 | 3,6500 | -0,54% | 3,6700 | 3,6900 | 3,6300 | 73.534 | ,00 |
| 17/5/2005 | 3,6700 | -0,54% | 3,7100 | 3,7300 | 3,6500 | 41.565 | ,00 |
| 16/5/2005 | 3,6900 | 0,00% | 3,6500 | 3,7100 | 3,6500 | 26.659 | ,00 |
| 13/5/2005 | 3,6900 | -1,60% | 3,7500 | 3,7500 | 3,6700 | 116.645 | ,00 |
| 12/5/2005 | 3,7500 | 1,08% | 3,7100 | 3,7900 | 3,7100 | 50.817 | ,00 |
| 11/5/2005 | 3,7100 | 1,09% | 3,6500 | 3,7100 | 3,6300 | 78.350 | ,00 |
| 10/5/2005 | 3,6700 | -1,08% | 3,7300 | 3,7300 | 3,6700 | 41.926 | ,00 |
| 09/5/2005 | 3,7100 | -1,59% | 3,7100 | 3,7500 | 3,6900 | 30.363 | ,00 |
| 06/5/2005 | 3,7700 | 0,53% | 3,7500 | 3,7900 | 3,7100 | 52.706 | ,00 |
| 05/5/2005 | 3,7500 | 2,74% | 3,6900 | 3,7500 | 3,6700 | 102.542 | ,00 |
| 04/5/2005 | 3,6500 | 0,00% | 3,6300 | 3,6900 | 3,5500 | 123.902 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΜΕΒΑ | 6,4000 | 3,23 % | 0,2000 | 16 |
| ΚΥΡΙΟ | 2,3500 | 3,07 % | 0,0700 | 15.002 |
| ΜΙΓ | 4,3500 | 2,59 % | 0,1100 | 8.000 |
| ΚΟΥΑΛ | 1,3420 | 2,44 % | 0,0320 | 31.558 |
| ΛΟΥΛΗ | 4,2500 | 2,41 % | 0,1000 | 115 |
| ΣΕΝΤΡ | 0,3330 | 1,83 % | 0,0060 | 47.000 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9500 | 1,76 % | 0,1200 | 5.142.809 |
| ΕΥΡΩΒ | 3,1450 | 0,10 % | 0,0030 | 4.474.425 |
| ΑΛΦΑ | 3,5480 | 0,85 % | 0,0300 | 4.196.916 |
| ΕΤΕ | 11,9500 | 0,46 % | 0,0550 | 3.717.715 |
| MTLN | 52,6500 | 0,96 % | 0,5000 | 3.332.748 |
| BOCHGR | 7,5400 | 1,07 % | 0,0800 | 1.356.000 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 1.067.203 |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | -0,0300 | 603.973 |
| ΕΛΠΕ | 8,2150 | 1,61 % | 0,1300 | 544.423 |
| ΜΠΕΛΑ | 31,6400 | 0,96 % | 0,3000 | 529.598 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1450 | 0,10 % | 1.423.549 | 4,47εκ. |
| ΑΛΦΑ | 3,5480 | 0,85 % | 1.185.761 | 4,20εκ. |
| ΠΕΙΡ | 6,9500 | 1,76 % | 747.294 | 5,14εκ. |
| ΕΤΕ | 11,9500 | 0,46 % | 310.653 | 3,72εκ. |
| CREDIA | 1,4340 | 1,13 % | 217.581 | 311,4χιλ. |
| BOCHGR | 7,5400 | 1,07 % | 180.597 | 1,36εκ. |
| ΙΝΛΟΤ | 1,2200 | 0,83 % | 129.861 | 157,8χιλ. |
| ΑΔΜΗΕ | 3,1800 | 0,00 % | 87.391 | 278,6χιλ. |
| ΛΑΜΔΑ | 6,9300 | -0,43 % | 86.928 | 604χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4280 | 1,30 % | 70.293 | 29.992 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3500 | 3,07 % | 15.002 | 0,20 % |
| EIS | 1,2800 | 0,79 % | 29.664 | 0,19 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 0,14 % |
| DIMAND | 9,8800 | -1,00 % | 22.829 | 0,12 % |
| ΚΟΥΑΛ | 1,3420 | 2,44 % | 31.558 | 0,12 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.215 | 0,11 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 41.863 | 0,07 % |
| ΒΙΝΤΑ | 5,1000 | 0,00 % | 658 | 0,06 % |
| ΠΕΙΡ | 6,9500 | 1,76 % | 747.294 | 0,06 % |
| ΕΚΤΕΡ | 2,3500 | 1,29 % | 14.803 | 0,06 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,29 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 8,57 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΜΙΝ | 0,6280 | 14,18 % | 2.043 | 5,45 % |
| ΣΑΡ | 14,2400 | -0,97 % | 9.991 | 4,03 % |
| ΔΡΟΜΕ | 0,3920 | -1,26 % | 3.620 | 4,03 % |
| ΜΙΓ | 4,3500 | 2,59 % | 8.000 | 4,01 % |
| ΕΥΑΠΣ | 3,9200 | -1,75 % | 13.623 | 3,57 % |
| ΔΟΜΙΚ | 2,3000 | 0,88 % | 18.215 | 3,51 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|