| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 289 |
| CNLCAP | 7,2500 | -3,97 % | -0,3000 | 420 |
| ΑΣΚΟ | 4,0300 | -2,66 % | -0,1100 | 7.530 |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | -0,0450 | 88.392 |
| ΟΠΤΡΟΝ | 2,3400 | -2,50 % | -0,0600 | 1.000 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 7.071.613 |
| ΠΛΑΚΡ | 14,7000 | -2,00 % | -0,3000 | 180 |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | -0,0150 | 11.566 |
| ΣΕΝΤΡ | 0,3600 | -1,64 % | -0,0060 | 184.199 |
| ΜΙΝ | 0,7580 | -1,56 % | -0,0120 | 100 |
Συνεχης ενημερωση
Ν. ΒΑΡΒΕΡΗΣ-MODA BAGNO Α.Ε. (ΜΟΝΤΑ)
5,5800 €
0,2200 (4,10%)
- Άνοιγμα 5,3000
- Υψηλό 5,6000
- Χαμηλό 5,3000
- Όγκος 1.856
- Τζίρος 10.293 €
- Πράξεις 13
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/8/2006 | 2,0500 | 1,99% | 1,9200 | 2,0500 | 1,8800 | 14.950 | 28.862,30 |
| 18/8/2006 | 2,0100 | 1,01% | 1,8900 | 2,0200 | 1,8900 | 2.010 | 3.919,39 |
| 17/8/2006 | 1,9900 | -0,50% | 1,9600 | 1,9900 | 1,9000 | 4.100 | 7.943,30 |
| 16/8/2006 | 2,0000 | 1,01% | 1,8500 | 2,0400 | 1,8500 | 11.754 | 23.150,20 |
| 11/8/2006 | 1,9800 | 4,21% | 1,8000 | 1,9800 | 1,8000 | 510 | 1.007,90 |
| 10/8/2006 | 1,9000 | 7,34% | 1,7100 | 1,9100 | 1,7100 | 6.184 | 11.153,46 |
| 09/8/2006 | 1,7700 | -3,80% | 1,7500 | 1,8000 | 1,7300 | 290 | 514,02 |
| 08/8/2006 | 1,8400 | -2,13% | 1,8100 | 1,8400 | 1,8100 | 56 | 101,42 |
| 07/8/2006 | 1,8800 | -1,05% | 1,8200 | 1,8800 | 1,8200 | 470 | 882,60 |
| 04/8/2006 | 1,9000 | -1,55% | 1,7700 | 1,9000 | 1,7700 | 2.930 | 5.357,14 |
| 03/8/2006 | 1,9300 | -3,50% | 1,8200 | 2,0200 | 1,8000 | 9.156 | 16.872,40 |
| 02/8/2006 | 2,0000 | 1,01% | 1,8500 | 2,0000 | 1,8500 | 2.320 | 4.521,20 |
| 01/8/2006 | 1,9800 | 3,66% | 1,9100 | 1,9800 | 1,8500 | 530 | 1.042,70 |
| 31/7/2006 | 1,9100 | 2,14% | 1,7500 | 1,9100 | 1,7500 | 1.680 | 3.155,10 |
| 28/7/2006 | 1,8700 | -1,06% | 1,7900 | 1,8700 | 1,7800 | 3.640 | 6.658,60 |
| 27/7/2006 | 1,8900 | -0,53% | 1,7400 | 1,9200 | 1,7400 | 2.254 | 4.286,60 |
| 26/7/2006 | 1,9000 | 0,53% | 1,7700 | 1,9100 | 1,7200 | 4.520 | 8.232,20 |
| 25/7/2006 | 1,8900 | -2,58% | 1,8200 | 1,9600 | 1,8000 | 1.280 | 2.332,10 |
| 21/7/2006 | 1,9400 | 0,52% | 1,7900 | 1,9500 | 1,7900 | 1.040 | 1.967,90 |
| 20/7/2006 | 1,9300 | 3,76% | 1,7100 | 1,9600 | 1,7100 | 6.222 | 11.634,92 |
| 19/7/2006 | 1,8600 | 2,20% | 1,8200 | 1,8800 | 1,6600 | 3.900 | 6.903,60 |
| 17/7/2006 | 1,8200 | 2,82% | 1,6300 | 1,8200 | 1,6300 | 520 | 935,07 |
| 14/7/2006 | 1,7700 | 0,00% | 1,6300 | 1,7700 | 1,6300 | 830 | ,00 |
| 13/7/2006 | 1,7700 | 0,00% | 1,6000 | 1,8300 | 1,6000 | 1.130 | ,00 |
| 12/7/2006 | 1,7700 | -0,56% | 1,6600 | 1,7800 | 1,6600 | 264 | ,00 |
| 11/7/2006 | 1,7800 | -0,56% | 1,6200 | 1,7800 | 1,6200 | 6.310 | ,00 |
| 10/7/2006 | 1,7900 | -5,79% | 1,7100 | 1,7900 | 1,7100 | 3.220 | ,00 |
| 07/7/2006 | 1,9000 | 8,57% | 1,9000 | 1,9000 | 1,9000 | 10 | ,00 |
| 06/7/2006 | 1,7500 | 1,16% | 1,7500 | 1,7500 | 1,7500 | 1.710 | ,00 |
| 05/7/2006 | 1,7300 | 2,37% | 1,5700 | 1,7300 | 1,5700 | 1.060 | ,00 |
| 04/7/2006 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,5900 | 717 | ,00 |
| 03/7/2006 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,5800 | 1.870 | 3.159,30 |
| 30/6/2006 | 1,6900 | 2,42% | 1,5800 | 1,6900 | 1,5800 | 1.459 | ,00 |
| 29/6/2006 | 1,6500 | 0,00% | 1,5200 | 1,6800 | 1,5200 | 380 | ,00 |
| 28/6/2006 | 1,6500 | 0,00% | 1,5300 | 1,6500 | 1,5300 | 660 | ,00 |
| 27/6/2006 | 1,6500 | 0,61% | 1,4900 | 1,6500 | 1,4900 | 260 | ,00 |
| 26/6/2006 | 1,6400 | 0,61% | 1,6000 | 1,6400 | 1,6000 | 1.550 | ,00 |
| 23/6/2006 | 1,6300 | 1,87% | 1,4500 | 1,6300 | 1,4500 | 2.866 | ,00 |
| 22/6/2006 | 1,6000 | 0,63% | 1,5500 | 1,6400 | 1,5500 | 1.970 | ,00 |
| 21/6/2006 | 1,5900 | -1,24% | 1,4500 | 1,6100 | 1,4500 | 4.320 | ,00 |
| 20/6/2006 | 1,6100 | 0,63% | 1,4400 | 1,6200 | 1,4400 | 40.840 | ,00 |
| 19/6/2006 | 1,6000 | 5,26% | 1,6300 | 1,6700 | 1,5000 | 130 | ,00 |
| 16/6/2006 | 1,5200 | -1,94% | 1,5000 | 1,5500 | 1,4400 | 2.510 | ,00 |
| 15/6/2006 | 1,5500 | 5,44% | 1,3900 | 1,5500 | 1,3900 | 2.900 | ,00 |
| 14/6/2006 | 1,4700 | -0,68% | 1,4000 | 1,4700 | 1,4000 | 19 | ,00 |
| 13/6/2006 | 1,4800 | -0,67% | 1,3500 | 1,4800 | 1,3500 | 1.011 | ,00 |
| 09/6/2006 | 1,4900 | 0,00% | 1,4100 | 1,4900 | 1,4100 | 80 | ,00 |
| 08/6/2006 | 1,4900 | 2,76% | 1,3800 | 1,4900 | 1,3800 | 4.150 | ,00 |
| 07/6/2006 | 1,4500 | -2,03% | 1,3400 | 1,4500 | 1,3400 | 1.710 | ,00 |
| 06/6/2006 | 1,4800 | -3,90% | 1,5400 | 1,6800 | 1,4800 | 6.200 | ,00 |
| 05/6/2006 | 1,5400 | -1,28% | 1,5600 | 1,6000 | 1,5400 | 3.450 | ,00 |
| 02/6/2006 | 1,5600 | -2,50% | 1,6000 | 1,6000 | 1,5600 | 3.000 | ,00 |
| 01/6/2006 | 1,6000 | -4,76% | 1,6200 | 1,6400 | 1,6000 | 2.920 | ,00 |
| 31/5/2006 | 1,6800 | -2,33% | 1,5800 | 1,7200 | 1,5800 | 1.710 | ,00 |
| 30/5/2006 | 1,7200 | -0,58% | 1,5600 | 1,7200 | 1,5600 | 1.230 | ,00 |
| 29/5/2006 | 1,7300 | 9,49% | 1,4800 | 1,7300 | 1,4800 | 6.650 | ,00 |
| 26/5/2006 | 1,5800 | 5,33% | 1,3800 | 1,6000 | 1,3800 | 10.402 | ,00 |
| 25/5/2006 | 1,5000 | 4,90% | 1,4300 | 1,5000 | 1,3600 | 1.709 | ,00 |
| 24/5/2006 | 1,4300 | 10,00% | 1,2600 | 1,4300 | 1,2600 | 6.329 | ,00 |
| 23/5/2006 | 1,3000 | -7,14% | 1,2900 | 1,4000 | 1,2600 | 775 | ,00 |
| 22/5/2006 | 1,4000 | 3,70% | 1,3500 | 1,4600 | 1,2400 | 5.470 | ,00 |
| 19/5/2006 | 1,3500 | 2,27% | 1,2300 | 1,3800 | 1,2300 | 720 | ,00 |
| 18/5/2006 | 1,3200 | -5,71% | 1,3200 | 1,3200 | 1,3200 | 560 | ,00 |
| 17/5/2006 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,4000 | 1.600 | ,00 |
| 16/5/2006 | 1,4400 | 0,70% | 1,3800 | 1,4600 | 1,3800 | 320 | ,00 |
| 15/5/2006 | 1,4300 | -4,67% | 1,4300 | 1,4300 | 1,4300 | 90 | ,00 |
| 12/5/2006 | 1,5000 | 0,00% | 1,4300 | 1,5000 | 1,4000 | 50 | ,00 |
| 11/5/2006 | 1,5000 | 1,35% | 1,3700 | 1,5000 | 1,3700 | 2.560 | ,00 |
| 10/5/2006 | 1,4800 | 2,78% | 1,3700 | 1,4800 | 1,3700 | 7.110 | ,00 |
| 09/5/2006 | 1,4400 | 0,70% | 1,4300 | 1,4400 | 1,3400 | 340 | ,00 |
| 08/5/2006 | 1,4300 | 5,93% | 1,2900 | 1,4300 | 1,2900 | 1.280 | ,00 |
| 05/5/2006 | 1,3500 | 0,00% | 1,3000 | 1,3500 | 1,2700 | 950 | ,00 |
| 04/5/2006 | 1,3500 | 3,85% | 1,2400 | 1,3500 | 1,2400 | 560 | ,00 |
| 03/5/2006 | 1,3000 | 4,84% | 1,2100 | 1,3000 | 1,2100 | 3.270 | ,00 |
| 02/5/2006 | 1,2400 | 2,48% | 1,2100 | 1,2800 | 1,2100 | 2.420 | ,00 |
| 28/4/2006 | 1,2100 | -3,97% | 1,2100 | 1,2200 | 1,2100 | 640 | ,00 |
| 27/4/2006 | 1,2600 | 0,00% | 1,1700 | 1,2600 | 1,1700 | 960 | ,00 |
| 26/4/2006 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2400 | 2.710 | ,00 |
| 25/4/2006 | 1,2600 | -3,82% | 1,2600 | 1,2600 | 1,2200 | 40 | ,00 |
| 20/4/2006 | 1,3100 | -4,38% | 1,3300 | 1,3400 | 1,2400 | 3.730 | ,00 |
| 19/4/2006 | 1,3700 | 3,79% | 1,2900 | 1,3700 | 1,2900 | 7.950 | ,00 |
| 18/4/2006 | 1,3200 | -5,04% | 1,3200 | 1,3200 | 1,3200 | 80 | ,00 |
| 13/4/2006 | 1,3900 | 0,00% | 1,3500 | 1,4000 | 1,3500 | 2.730 | ,00 |
| 12/4/2006 | 1,3900 | -4,14% | 1,3400 | 1,4000 | 1,3400 | 3.438 | ,00 |
| 11/4/2006 | 1,4500 | 0,00% | 1,3600 | 1,4500 | 1,3600 | 670 | ,00 |
| 10/4/2006 | 1,4500 | 0,00% | 1,3800 | 1,4500 | 1,3800 | 3.541 | ,00 |
| 07/4/2006 | 1,4500 | 1,40% | 1,4000 | 1,4500 | 1,4000 | 2.041 | ,00 |
| 06/4/2006 | 1,4300 | 3,62% | 1,3500 | 1,4400 | 1,3100 | 12.400 | ,00 |
| 05/4/2006 | 1,3800 | 6,15% | 1,2200 | 1,3900 | 1,2200 | 15.370 | ,00 |
| 04/4/2006 | 1,3000 | 1,56% | 1,2200 | 1,3200 | 1,2200 | 6.590 | ,00 |
| 03/4/2006 | 1,2800 | 4,92% | 1,2200 | 1,3000 | 1,2200 | 6.210 | ,00 |
| 31/3/2006 | 1,2200 | -3,17% | 1,2800 | 1,2800 | 1,1800 | 2.501 | ,00 |
| 30/3/2006 | 1,2600 | 4,13% | 1,1500 | 1,2600 | 1,1400 | 1.810 | ,00 |
| 29/3/2006 | 1,2100 | 10,00% | 1,0900 | 1,2100 | 1,0900 | 500 | ,00 |
| 28/3/2006 | 1,1000 | -5,17% | 1,0600 | 1,1600 | 1,0600 | 120 | ,00 |
| 27/3/2006 | 1,1600 | -3,33% | 1,2000 | 1,2000 | 1,1600 | 1.040 | ,00 |
| 24/3/2006 | 1,2000 | -4,00% | 1,2000 | 1,2300 | 1,2000 | 50 | ,00 |
| 23/3/2006 | 1,2500 | -4,58% | 1,2500 | 1,2500 | 1,1800 | 4.740 | ,00 |
| 22/3/2006 | 1,3100 | -1,50% | 1,2000 | 1,3100 | 1,2000 | 71 | ,00 |
| 21/3/2006 | 1,3300 | 0,00% | 1,2700 | 1,3300 | 1,2700 | 130 | ,00 |
| 20/3/2006 | 1,3300 | -0,75% | 1,2600 | 1,3300 | 1,2600 | 100 | ,00 |
| 17/3/2006 | 1,3400 | -3,60% | 1,4000 | 1,4000 | 1,3400 | 410 | ,00 |
| 16/3/2006 | 1,3900 | 0,00% | 1,4000 | 1,4000 | 1,3200 | 1.260 | ,00 |
| 15/3/2006 | 1,3900 | 2,21% | 1,3100 | 1,3900 | 1,3100 | 230 | ,00 |
| 14/3/2006 | 1,3600 | 0,00% | 1,2800 | 1,3600 | 1,2800 | 510 | ,00 |
| 13/3/2006 | 1,3600 | -2,86% | 1,3300 | 1,3600 | 1,2600 | 1.480 | ,00 |
| 10/3/2006 | 1,4000 | 1,45% | 1,3300 | 1,4000 | 1,2600 | 2.630 | ,00 |
| 09/3/2006 | 1,3800 | 1,47% | 1,3500 | 1,3800 | 1,3500 | 700 | ,00 |
| 08/3/2006 | 1,3600 | -2,16% | 1,2600 | 1,3600 | 1,2600 | 150 | ,00 |
| 07/3/2006 | 1,3900 | 3,73% | 1,2100 | 1,4000 | 1,2100 | 3.290 | ,00 |
| 03/3/2006 | 1,3400 | -3,60% | 1,2800 | 1,3800 | 1,2800 | 440 | ,00 |
| 02/3/2006 | 1,3900 | 0,00% | 1,3300 | 1,3900 | 1,3000 | 1.632 | ,00 |
| 01/3/2006 | 1,3900 | -0,71% | 1,3300 | 1,4000 | 1,3300 | 711 | ,00 |
| 28/2/2006 | 1,4000 | 1,45% | 1,3200 | 1,4000 | 1,3200 | 133 | ,00 |
| 27/2/2006 | 1,3800 | -3,50% | 1,4300 | 1,4500 | 1,3600 | 1.810 | ,00 |
| 24/2/2006 | 1,4300 | 0,70% | 1,4000 | 1,4500 | 1,4000 | 3.910 | ,00 |
| 23/2/2006 | 1,4200 | -0,70% | 1,4100 | 1,4200 | 1,4100 | 2.910 | ,00 |
| 22/2/2006 | 1,4300 | 0,00% | 1,3900 | 1,4300 | 1,3900 | 3.177 | ,00 |
| 21/2/2006 | 1,4300 | -1,38% | 1,4100 | 1,4500 | 1,4100 | 2.740 | ,00 |
| 20/2/2006 | 1,4500 | 1,40% | 1,3600 | 1,4500 | 1,3600 | 3.600 | ,00 |
| 17/2/2006 | 1,4300 | 0,70% | 1,4200 | 1,4300 | 1,3500 | 7.600 | ,00 |
| 16/2/2006 | 1,4200 | 4,41% | 1,3900 | 1,4300 | 1,3700 | 10.530 | ,00 |
| 15/2/2006 | 1,3600 | -4,23% | 1,4200 | 1,4300 | 1,3500 | 11.310 | ,00 |
| 14/2/2006 | 1,4200 | 4,41% | 1,4200 | 1,4500 | 1,3900 | 9.483 | ,00 |
| 13/2/2006 | 1,3600 | 13,33% | 1,2000 | 1,4100 | 1,1900 | 17.470 | ,00 |
| 10/2/2006 | 1,2000 | -1,64% | 1,2000 | 1,2600 | 1,1900 | 2.310 | ,00 |
| 09/2/2006 | 1,2200 | -0,81% | 1,2000 | 1,2500 | 1,2000 | 1.420 | ,00 |
| 08/2/2006 | 1,2300 | -1,60% | 1,2500 | 1,2800 | 1,2300 | 3.300 | ,00 |
| 07/2/2006 | 1,2500 | -0,79% | 1,2400 | 1,2800 | 1,2300 | 2.010 | ,00 |
| 06/2/2006 | 1,2600 | 0,00% | 1,2400 | 1,2800 | 1,2300 | 1.340 | ,00 |
| 03/2/2006 | 1,2600 | -0,79% | 1,2300 | 1,2900 | 1,2300 | 1.990 | ,00 |
| 02/2/2006 | 1,2700 | 3,25% | 1,2300 | 1,2700 | 1,2100 | 2.190 | ,00 |
| 01/2/2006 | 1,2300 | 0,82% | 1,1400 | 1,2300 | 1,1400 | 2.230 | ,00 |
| 31/1/2006 | 1,2200 | 1,67% | 1,1600 | 1,2200 | 1,1500 | 3.310 | ,00 |
| 30/1/2006 | 1,2000 | 4,35% | 1,1500 | 1,2100 | 1,1000 | 1.870 | ,00 |
| 27/1/2006 | 1,1500 | 0,00% | 1,1000 | 1,1500 | 1,0800 | 914 | ,00 |
| 26/1/2006 | 1,1500 | 6,48% | 1,0800 | 1,1600 | 1,0800 | 1.659 | ,00 |
| 25/1/2006 | 1,0800 | -1,82% | 1,0800 | 1,1300 | 1,0700 | 4.240 | ,00 |
| 24/1/2006 | 1,1000 | -2,65% | 1,2400 | 1,2400 | 1,0700 | 1.710 | ,00 |
| 23/1/2006 | 1,1300 | -8,13% | 1,1600 | 1,1600 | 1,1300 | 260 | ,00 |
| 20/1/2006 | 1,2300 | 6,03% | 1,0800 | 1,2300 | 1,0800 | 1.100 | ,00 |
| 19/1/2006 | 1,1600 | -5,69% | 1,2300 | 1,2300 | 1,1100 | 660 | ,00 |
| 18/1/2006 | 1,2300 | 8,85% | 1,0300 | 1,2400 | 1,0300 | 4.762 | ,00 |
| 17/1/2006 | 1,1300 | 0,00% | 1,0200 | 1,1300 | 1,0200 | 955 | ,00 |
| 16/1/2006 | 1,1300 | 0,00% | 1,1000 | 1,1300 | 1,1000 | 4.335 | ,00 |
| 13/1/2006 | 1,1300 | 3,67% | 1,0300 | 1,1400 | 1,0200 | 3.295 | ,00 |
| 12/1/2006 | 1,0900 | -8,40% | 1,1500 | 1,1500 | 1,0800 | 1.530 | ,00 |
| 11/1/2006 | 1,1900 | -0,83% | 1,2000 | 1,2600 | 1,1500 | 2.765 | ,00 |
| 10/1/2006 | 1,2000 | -3,23% | 1,2400 | 1,2900 | 1,2000 | 1.060 | ,00 |
| 09/1/2006 | 1,2400 | 5,08% | 1,2600 | 1,2600 | 1,1800 | 3.410 | ,00 |
| 05/1/2006 | 1,1800 | 8,26% | 1,0500 | 1,1900 | 1,0000 | 18.180 | ,00 |
| 04/1/2006 | 1,0900 | -0,91% | 1,0700 | 1,1200 | 1,0700 | 4.060 | ,00 |
| 03/1/2006 | 1,1000 | 8,91% | 1,0900 | 1,1900 | 0,9900 | 1.940 | ,00 |
| 02/1/2006 | 1,0100 | 2,02% | 0,9800 | 1,0300 | 0,9800 | 3.330 | ,00 |
| 30/12/2005 | 0,9900 | 7,61% | 0,9200 | 1,0000 | 0,9200 | 5.060 | ,00 |
| 29/12/2005 | 0,9200 | 0,00% | 0,9200 | 0,9600 | 0,9200 | 1.620 | ,00 |
| 28/12/2005 | 0,9200 | -4,17% | 0,9400 | 0,9600 | 0,9100 | 4.110 | ,00 |
| 27/12/2005 | 0,9600 | 4,35% | 0,8800 | 0,9600 | 0,8800 | 3.110 | ,00 |
| 23/12/2005 | 0,9200 | 4,55% | 0,8800 | 0,9300 | 0,8800 | 70 | ,00 |
| 22/12/2005 | 0,8800 | -5,38% | 0,9100 | 0,9100 | 0,8800 | 481 | ,00 |
| 21/12/2005 | 0,9300 | -2,11% | 0,9200 | 0,9400 | 0,9200 | 431 | ,00 |
| 20/12/2005 | 0,9500 | -2,06% | 0,9400 | 0,9500 | 0,8900 | 410 | ,00 |
| 19/12/2005 | 0,9700 | 0,00% | 0,9300 | 0,9700 | 0,9100 | 90 | ,00 |
| 16/12/2005 | 0,9700 | 0,00% | 0,9400 | 0,9700 | 0,9300 | 180 | ,00 |
| 15/12/2005 | 0,9700 | 0,00% | 0,9200 | 0,9700 | 0,9100 | 210 | ,00 |
| 14/12/2005 | 0,9700 | 3,19% | 0,9200 | 0,9900 | 0,9100 | 240 | ,00 |
| 13/12/2005 | 0,9400 | 8,05% | 0,9400 | 0,9400 | 0,8700 | 1.750 | ,00 |
| 12/12/2005 | 0,8700 | -5,43% | 0,9000 | 0,9200 | 0,8600 | 370 | ,00 |
| 09/12/2005 | 0,9200 | -2,13% | 0,9100 | 0,9200 | 0,9000 | 670 | ,00 |
| 08/12/2005 | 0,9400 | 9,30% | 0,8200 | 0,9400 | 0,8200 | 200 | ,00 |
| 07/12/2005 | 0,8600 | 1,18% | 0,8400 | 0,9100 | 0,8400 | 80 | ,00 |
| 06/12/2005 | 0,8500 | -5,56% | 0,8500 | 0,8500 | 0,8500 | 70 | ,00 |
| 05/12/2005 | 0,9000 | -3,23% | 0,9300 | 0,9300 | 0,8400 | 2.500 | ,00 |
| 02/12/2005 | 0,9300 | -6,06% | 0,9900 | 0,9900 | 0,9300 | 110 | ,00 |
| 01/12/2005 | 0,9900 | 1,02% | 0,8900 | 0,9900 | 0,8900 | 180 | ,00 |
| 30/11/2005 | 0,9800 | 0,00% | 0,9400 | 0,9800 | 0,9000 | 449 | ,00 |
| 29/11/2005 | 0,9800 | 6,52% | 0,9000 | 0,9800 | 0,9000 | 650 | ,00 |
| 28/11/2005 | 0,9200 | -4,17% | 0,9300 | 1,0100 | 0,9200 | 210 | ,00 |
| 25/11/2005 | 0,9600 | -4,00% | 0,9600 | 1,0300 | 0,9600 | 150 | ,00 |
| 24/11/2005 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 23/11/2005 | 1,0000 | 0,00% | 0,9800 | 1,0000 | 0,9800 | 500 | ,00 |
| 22/11/2005 | 1,0000 | 2,04% | 0,9300 | 1,0000 | 0,9300 | 730 | ,00 |
| 21/11/2005 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9600 | 340 | ,00 |
| 18/11/2005 | 0,9800 | 0,00% | 0,9600 | 0,9800 | 0,9300 | 80 | ,00 |
| 17/11/2005 | 0,9800 | 3,16% | 0,9500 | 0,9800 | 0,9500 | 530 | ,00 |
| 16/11/2005 | 0,9500 | -1,04% | 0,9300 | 1,0400 | 0,9000 | 290 | ,00 |
| 15/11/2005 | 0,9600 | -2,04% | 0,9300 | 0,9600 | 0,9300 | 1.130 | ,00 |
| 14/11/2005 | 0,9800 | -3,92% | 0,9800 | 0,9800 | 0,9800 | 30 | ,00 |
| 11/11/2005 | 1,0200 | 0,00% | 0,9900 | 1,0200 | 0,9900 | 1.820 | ,00 |
| 10/11/2005 | 1,0200 | 3,03% | 0,9900 | 1,0200 | 0,9900 | 1.170 | ,00 |
| 09/11/2005 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9800 | 2.510 | ,00 |
| 08/11/2005 | 1,0000 | -1,96% | 1,0200 | 1,0200 | 1,0000 | 60 | ,00 |
| 07/11/2005 | 1,0200 | 3,03% | 1,0000 | 1,0400 | 0,9900 | 2.330 | ,00 |
| 04/11/2005 | 0,9900 | 6,45% | 0,9100 | 1,0000 | 0,9100 | 2.070 | ,00 |
| 03/11/2005 | 0,9300 | 9,41% | 0,8500 | 0,9300 | 0,8500 | 1.960 | ,00 |
| 02/11/2005 | 0,8500 | -3,41% | 0,8400 | 0,8500 | 0,8400 | 20 | ,00 |
| 01/11/2005 | 0,8800 | 0,00% | 0,9000 | 0,9000 | 0,8500 | 1.400 | ,00 |
| 31/10/2005 | 0,8800 | 0,00% | 0,8800 | 0,8900 | 0,8800 | 3.050 | ,00 |
| 27/10/2005 | 0,8800 | -3,30% | 0,9100 | 0,9200 | 0,8500 | 1.060 | ,00 |
| 26/10/2005 | 0,9100 | -1,09% | 0,8700 | 0,9100 | 0,8700 | 410 | ,00 |
| 25/10/2005 | 0,9200 | 3,37% | 0,8900 | 0,9400 | 0,8700 | 1.090 | ,00 |
| 24/10/2005 | 0,8900 | -3,26% | 0,9200 | 0,9200 | 0,8700 | 230 | ,00 |
| 21/10/2005 | 0,9200 | 4,55% | 0,8300 | 0,9200 | 0,8300 | 1.010 | ,00 |
| 20/10/2005 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8200 | 1.070 | ,00 |
| 19/10/2005 | 0,8800 | 8,64% | 0,7900 | 0,8800 | 0,7800 | 1.890 | ,00 |
| 18/10/2005 | 0,8100 | -7,95% | 0,8400 | 0,8600 | 0,8000 | 2.810 | ,00 |
| 17/10/2005 | 0,8800 | 1,15% | 0,8400 | 0,8800 | 0,8400 | 270 | ,00 |
| 14/10/2005 | 0,8700 | 0,00% | 0,8400 | 0,8700 | 0,8200 | 730 | ,00 |
| 13/10/2005 | 0,8700 | 1,16% | 0,8200 | 0,8700 | 0,8200 | 270 | ,00 |
| 12/10/2005 | 0,8600 | 0,00% | 0,8300 | 0,8600 | 0,8200 | 3.550 | ,00 |
| 11/10/2005 | 0,8600 | 3,61% | 0,8000 | 0,8600 | 0,8000 | 220 | ,00 |
| 10/10/2005 | 0,8300 | -3,49% | 0,8600 | 0,9400 | 0,8300 | 3.370 | ,00 |
| 07/10/2005 | 0,8600 | -3,37% | 0,8600 | 0,8600 | 0,8600 | 1.750 | ,00 |
| 06/10/2005 | 0,8900 | -7,29% | 0,8900 | 0,8900 | 0,8900 | 250 | ,00 |
| 05/10/2005 | 0,9600 | 6,67% | 0,8400 | 0,9600 | 0,8300 | 8.830 | ,00 |
| 04/10/2005 | 0,9000 | 1,12% | 0,8400 | 0,9000 | 0,8400 | 1.730 | ,00 |
| 03/10/2005 | 0,8900 | 4,71% | 0,8500 | 0,9000 | 0,8400 | 810 | ,00 |
| 30/9/2005 | 0,8500 | -1,16% | 0,8800 | 0,9300 | 0,8500 | 140 | ,00 |
| 29/9/2005 | 0,8600 | -3,37% | 0,8600 | 0,8900 | 0,8600 | 1.130 | ,00 |
| 28/9/2005 | 0,8900 | 4,71% | 0,8400 | 0,8900 | 0,8400 | 430 | ,00 |
| 27/9/2005 | 0,8500 | -1,16% | 0,8400 | 0,8600 | 0,8400 | 320 | ,00 |
| 26/9/2005 | 0,8600 | 0,00% | 0,8600 | 0,9100 | 0,8600 | 2.300 | ,00 |
| 23/9/2005 | 0,8600 | 3,61% | 0,8300 | 0,9100 | 0,8200 | 1.120 | ,00 |
| 22/9/2005 | 0,8300 | -2,35% | 0,8300 | 0,8400 | 0,8300 | 180 | ,00 |
| 21/9/2005 | 0,8500 | 0,00% | 0,8300 | 0,8500 | 0,8300 | 290 | ,00 |
| 20/9/2005 | 0,8500 | -1,16% | 0,8400 | 0,8600 | 0,8400 | 110 | ,00 |
| 19/9/2005 | 0,8600 | 0,00% | 0,8300 | 0,8600 | 0,8300 | 70 | ,00 |
| 16/9/2005 | 0,8600 | -1,15% | 0,8500 | 0,9100 | 0,8500 | 410 | ,00 |
| 15/9/2005 | 0,8700 | -5,43% | 0,8700 | 0,8700 | 0,8700 | 210 | ,00 |
| 14/9/2005 | 0,9200 | 4,55% | 0,8200 | 0,9200 | 0,8200 | 570 | ,00 |
| 13/9/2005 | 0,8800 | -2,22% | 0,8600 | 0,8800 | 0,8600 | 50 | ,00 |
| 12/9/2005 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 200 | ,00 |
| 09/9/2005 | 0,9000 | 0,00% | 0,9000 | 0,9300 | 0,8700 | 330 | ,00 |
| 08/9/2005 | 0,9000 | 4,65% | 0,8100 | 0,9000 | 0,8100 | 600 | ,00 |
| 07/9/2005 | 0,8600 | -7,53% | 0,8600 | 0,8600 | 0,8600 | 90 | ,00 |
| 06/9/2005 | 0,9300 | 8,14% | 0,8600 | 0,9300 | 0,8200 | 840 | ,00 |
| 05/9/2005 | 0,8600 | -4,44% | 0,8600 | 0,8600 | 0,8600 | 70 | ,00 |
| 02/9/2005 | 0,9000 | -2,17% | 0,8800 | 0,9000 | 0,8800 | 230 | ,00 |
| 01/9/2005 | 0,9200 | 2,22% | 0,8500 | 0,9200 | 0,8500 | 140 | ,00 |
| 31/8/2005 | 0,9000 | 5,88% | 0,8500 | 0,9000 | 0,8500 | 690 | ,00 |
| 30/8/2005 | 0,8500 | 4,94% | 0,8100 | 0,8500 | 0,7700 | 670 | ,00 |
| 29/8/2005 | 0,8100 | -2,41% | 0,8300 | 0,8300 | 0,7800 | 240 | ,00 |
| 26/8/2005 | 0,8300 | 1,22% | 0,8200 | 0,8300 | 0,8200 | 270 | ,00 |
| 25/8/2005 | 0,8200 | -8,89% | 0,8600 | 0,8600 | 0,8100 | 2.140 | ,00 |
| 24/8/2005 | 0,9000 | 4,65% | 0,7800 | 0,9000 | 0,7800 | 40 | ,00 |
| 23/8/2005 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | 1.980 | ,00 |
| 22/8/2005 | 0,8600 | -6,52% | 0,9200 | 0,9200 | 0,8300 | 410 | ,00 |
| 19/8/2005 | 0,9200 | 3,37% | 0,8400 | 0,9400 | 0,8400 | 730 | ,00 |
| 18/8/2005 | 0,8900 | 5,95% | 0,8000 | 0,9100 | 0,7800 | 1.250 | ,00 |
| 17/8/2005 | 0,8400 | -2,33% | 0,7900 | 0,8400 | 0,7900 | 1.360 | ,00 |
| 16/8/2005 | 0,8600 | -4,44% | 0,8400 | 0,8600 | 0,8100 | 560 | ,00 |
| 12/8/2005 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 11/8/2005 | 0,9000 | -5,26% | 0,8600 | 0,9000 | 0,8600 | 130 | ,00 |
| 10/8/2005 | 0,9500 | 1,06% | 0,9500 | 0,9500 | 0,9100 | 480 | ,00 |
| 09/8/2005 | 0,9400 | 3,30% | 0,9100 | 0,9500 | 0,8700 | 2.350 | ,00 |
| 08/8/2005 | 0,9100 | -1,09% | 0,8800 | 0,9100 | 0,8800 | 640 | ,00 |
| 05/8/2005 | 0,9200 | 5,75% | 0,8000 | 0,9200 | 0,8000 | 610 | ,00 |
| 04/8/2005 | 0,8700 | 6,10% | 0,8000 | 0,8800 | 0,7800 | 420 | ,00 |
| 03/8/2005 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 250 | ,00 |
| 02/8/2005 | 0,8200 | -2,38% | 0,8100 | 0,8200 | 0,8100 | 70 | ,00 |
| 01/8/2005 | 0,8400 | -6,67% | 0,8400 | 0,8400 | 0,8400 | 70 | ,00 |
| 29/7/2005 | 0,9000 | -3,23% | 0,8400 | 0,9000 | 0,8400 | 140 | ,00 |
| 28/7/2005 | 0,9300 | 3,33% | 0,8300 | 0,9700 | 0,8300 | 540 | ,00 |
| 27/7/2005 | 0,9000 | 9,76% | 0,7700 | 0,9000 | 0,7700 | 4.130 | ,00 |
| 26/7/2005 | 0,8200 | 1,23% | 0,8000 | 0,8900 | 0,8000 | 940 | ,00 |
| 25/7/2005 | 0,8100 | 2,53% | 0,7900 | 0,8400 | 0,7900 | 560 | ,00 |
| 22/7/2005 | 0,7900 | -1,25% | 0,7200 | 0,7900 | 0,7200 | 480 | ,00 |
| 21/7/2005 | 0,8000 | -5,88% | 0,8500 | 0,8500 | 0,7900 | 290 | ,00 |
| 20/7/2005 | 0,8500 | 7,59% | 0,7400 | 0,8600 | 0,7400 | 2.560 | ,00 |
| 19/7/2005 | 0,7900 | -8,14% | 0,7800 | 0,8000 | 0,7800 | 90 | ,00 |
| 18/7/2005 | 0,8600 | -5,49% | 0,8300 | 0,8800 | 0,8300 | 1.490 | ,00 |
| 15/7/2005 | 0,9100 | 2,25% | 0,8800 | 0,9500 | 0,8700 | 4.930 | ,00 |
| 14/7/2005 | 0,8900 | 15,58% | 0,7200 | 0,9100 | 0,7200 | 10.220 | ,00 |
| 13/7/2005 | 0,7700 | -3,75% | 0,8000 | 0,8000 | 0,7700 | 2.340 | ,00 |
| 12/7/2005 | 0,8000 | 8,11% | 0,7000 | 0,8000 | 0,7000 | 3.640 | ,00 |
| 11/7/2005 | 0,7400 | 0,00% | 0,7700 | 0,7700 | 0,6800 | 660 | ,00 |
| 08/7/2005 | 0,7400 | 1,37% | 0,7100 | 0,7500 | 0,7100 | 1.640 | ,00 |
| 07/7/2005 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7100 | 3.550 | ,00 |
| 06/7/2005 | 0,7300 | 2,82% | 0,6500 | 0,7300 | 0,6500 | 2.360 | ,00 |
| 05/7/2005 | 0,7100 | 0,00% | 0,6600 | 0,7100 | 0,6600 | 470 | ,00 |
| 04/7/2005 | 0,7100 | 1,43% | 0,7000 | 0,7100 | 0,7000 | 2.340 | ,00 |
| 01/7/2005 | 0,7000 | 0,00% | 0,7000 | 0,7100 | 0,6600 | 4.320 | ,00 |
| 30/6/2005 | 0,7000 | 9,38% | 0,6200 | 0,7000 | 0,6200 | 1.550 | ,00 |
| 29/6/2005 | 0,6400 | 0,00% | 0,6400 | 0,6400 | 0,6400 | 1.970 | ,00 |
| 28/6/2005 | 0,6400 | -1,54% | 0,6500 | 0,6500 | 0,6400 | 680 | ,00 |
| 27/6/2005 | 0,6500 | 0,00% | 0,6600 | 0,6600 | 0,6500 | 120 | ,00 |
| 24/6/2005 | 0,6500 | -1,52% | 0,6500 | 0,6500 | 0,6500 | 170 | ,00 |
| 23/6/2005 | 0,6600 | -2,94% | 0,6600 | 0,6600 | 0,6600 | 650 | ,00 |
| 22/6/2005 | 0,6800 | 9,68% | 0,5900 | 0,6800 | 0,5900 | 140 | ,00 |
| 21/6/2005 | 0,6200 | -7,46% | 0,6300 | 0,6300 | 0,6200 | 20 | ,00 |
| 17/6/2005 | 0,6700 | 3,08% | 0,6500 | 0,6700 | 0,6100 | 1.130 | ,00 |
| 16/6/2005 | 0,6500 | 1,56% | 0,6400 | 0,6500 | 0,6000 | 940 | ,00 |
| 15/6/2005 | 0,6400 | -1,54% | 0,6100 | 0,6400 | 0,6100 | 40 | ,00 |
| 14/6/2005 | 0,6500 | 0,00% | 0,6500 | 0,6500 | 0,6500 | 200 | ,00 |
| 13/6/2005 | 0,6500 | -1,52% | 0,6600 | 0,6700 | 0,6000 | 6.580 | ,00 |
| 10/6/2005 | 0,6600 | -7,04% | 0,7100 | 0,7100 | 0,6600 | 3.000 | ,00 |
| 09/6/2005 | 0,7100 | 0,00% | 0,6900 | 0,7100 | 0,6900 | 330 | ,00 |
| 08/6/2005 | 0,7100 | -2,74% | 0,7000 | 0,7100 | 0,7000 | 460 | ,00 |
| 07/6/2005 | 0,7300 | 0,00% | 0,7000 | 0,7700 | 0,7000 | 2.640 | ,00 |
| 06/6/2005 | 0,7300 | 0,00% | 0,7600 | 0,7600 | 0,7300 | 660 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 0,0650 | 12.909 |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 0,1200 | 23.228 |
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 0,0450 | 36.046 |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 0,0215 | 1.248.488 |
| TREK | 3,3100 | 4,75 % | 0,1500 | 3.430 |
| ΜΟΝΤΑ | 5,5800 | 4,10 % | 0,2200 | 1.856 |
| ΑΒΑΞ | 3,1400 | 3,97 % | 0,1200 | 433.991 |
| ΚΕΚΡ | 2,2900 | 3,62 % | 0,0800 | 99.519 |
| OPTIMA | 7,9900 | 3,10 % | 0,2400 | 322.142 |
| ΕΛΙΝ | 2,4100 | 2,99 % | 0,0700 | 42.242 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 0,0200 | 300.452.674 |
| ΕΤΕ | 14,2000 | -2,34 % | -0,3400 | 100.784.336 |
| ΠΕΙΡ | 7,5600 | 0,13 % | 0,0100 | 61.998.467 |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | -0,0260 | 34.116.099 |
| ΟΠΑΠ | 18,7000 | 1,63 % | 0,3000 | 13.002.244 |
| TITC | 54,3000 | 2,07 % | 1,1000 | 10.301.640 |
| ΔΕΗ | 18,6700 | 0,38 % | 0,0700 | 9.708.418 |
| ΜΠΕΛΑ | 27,9000 | -1,06 % | -0,3000 | 9.488.318 |
| BOCHGR | 8,5400 | -0,70 % | -0,0600 | 8.399.138 |
| MTLN | 43,8800 | 0,69 % | 0,3000 | 8.321.534 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 300,45εκ. |
| ΕΥΡΩΒ | 3,7600 | -0,69 % | 9.096.036 | 34,12εκ. |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 62,00εκ. |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 100,78εκ. |
| ΙΝΛΟΤ | 1,0880 | 0,00 % | 3.607.747 | 3,92εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 577,6χιλ. |
| BOCHGR | 8,5400 | -0,70 % | 989.934 | 8,40εκ. |
| CREDIA | 1,6600 | -1,31 % | 803.365 | 1,34εκ. |
| ΟΠΑΠ | 18,7000 | 1,63 % | 702.100 | 13,00εκ. |
| ΔΕΗ | 18,6700 | 0,38 % | 521.065 | 9,71εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 3,59 % |
| ΤΖΚΑ | 1,6650 | 1,22 % | 27.005 | 0,89 % |
| ΕΤΕ | 14,2000 | -2,34 % | 7.071.613 | 0,77 % |
| ΠΕΙΡ | 7,5600 | 0,13 % | 8.245.496 | 0,67 % |
| ONYX | 2,1400 | 0,00 % | 425.684 | 0,62 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 0,50 % |
| ΚΑΙΡΟΜΕΖ | 0,4590 | 4,91 % | 1.248.488 | 0,40 % |
| ΡΕΒΟΙΛ | 1,7250 | -2,54 % | 88.392 | 0,40 % |
| ΚΟΥΑΛ | 1,3220 | -0,30 % | 126.680 | 0,36 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,8600 | 5,52 % | 36.046 | 10,43 % |
| ΣΙΔΜΑ | 1,8900 | 6,78 % | 23.228 | 9,60 % |
| ΜΑΘΙΟ | 0,8950 | -1,65 % | 11.566 | 8,79 % |
| ΧΑΙΔΕ | 0,8050 | 8,78 % | 12.909 | 8,78 % |
| REALCONS | 5,8400 | 0,69 % | 71.056 | 8,28 % |
| ΚΕΚΡ | 2,2900 | 3,62 % | 99.519 | 7,24 % |
| ΒΙΝΤΑ | 7,3000 | 2,82 % | 755 | 7,04 % |
| ΔΟΜΙΚ | 2,4300 | -0,41 % | 22.791 | 6,15 % |
| ΝΑΚΑΣ | 3,6600 | 2,23 % | 1.155 | 6,15 % |
| ΑΛΦΑ | 3,8600 | 0,52 % | 83.213.750 | 5,73 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|