| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 25,0000 | -7,41 % | -2,0000 | 78 |
| ΑΤΕΚ | 1,3000 | -7,14 % | -0,1000 | 2.355 |
| ΕΛΒΕ | 5,2500 | -3,67 % | -0,2000 | 25 |
| ΦΡΙΓΟ | 0,4020 | -3,60 % | -0,0150 | 152.387 |
| ΣΠΙ | 0,6080 | -3,18 % | -0,0200 | 3.180 |
| ΚΟΡΔΕ | 0,5080 | -2,68 % | -0,0140 | 27.402 |
| ΒΙΟΚΑ | 1,7600 | -2,22 % | -0,0400 | 30.324 |
| ΚΟΥΑΛ | 1,2800 | -1,99 % | -0,0260 | 132.370 |
| ΓΚΜΕΖΖ | 0,4305 | -1,94 % | -0,0085 | 257.981 |
| ΜΙΝ | 0,7400 | -1,86 % | -0,0140 | 618 |
Συνεχης ενημερωση
ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ ΝΑΥΠΑΚΤΟΥ Α.Β.Ε.Ε. (ΝΑΥΠ)
1,5000 €
0,0200 (1,35%)
- Άνοιγμα 1,4800
- Υψηλό 1,5000
- Χαμηλό 1,4550
- Όγκος 465
- Τζίρος 689 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/9/2006 | 1,1400 | 3,64% | 1,0500 | 1,2100 | 1,0400 | 68.454 | 79.129,71 |
| 21/9/2006 | 1,1000 | 0,00% | 1,1300 | 1,1300 | 1,0800 | 27.080 | 29.869,00 |
| 20/9/2006 | 1,1000 | 4,76% | 1,0300 | 1,1200 | 1,0200 | 12.848 | 13.840,03 |
| 19/9/2006 | 1,0500 | 0,96% | 1,0400 | 1,0600 | 1,0400 | 3.170 | 3.304,20 |
| 18/9/2006 | 1,0400 | 1,96% | 1,0200 | 1,0500 | 0,9900 | 9.270 | 9.546,20 |
| 15/9/2006 | 1,0200 | 0,99% | 1,0100 | 1,0400 | 0,9800 | 11.284 | 11.286,72 |
| 14/9/2006 | 1,0100 | -2,88% | 1,0400 | 1,0400 | 1,0100 | 4.332 | 4.414,82 |
| 13/9/2006 | 1,0400 | -1,89% | 1,0600 | 1,0700 | 1,0200 | 32.850 | 34.350,14 |
| 12/9/2006 | 1,0600 | 0,00% | 1,0600 | 1,0800 | 1,0400 | 4.161 | 4.442,32 |
| 11/9/2006 | 1,0600 | 2,91% | 1,0300 | 1,0600 | 1,0100 | 18.020 | 18.645,30 |
| 08/9/2006 | 1,0300 | 0,98% | 1,0200 | 1,0800 | 1,0200 | 16.050 | 16.819,00 |
| 07/9/2006 | 1,0200 | -0,97% | 1,0000 | 1,0200 | 1,0000 | 6.390 | 6.445,10 |
| 06/9/2006 | 1,0300 | -2,83% | 1,0600 | 1,0600 | 1,0100 | 10.609 | 10.934,09 |
| 05/9/2006 | 1,0600 | -0,93% | 1,0000 | 1,0700 | 1,0000 | 5.201 | 5.463,18 |
| 04/9/2006 | 1,0700 | 0,94% | 1,0700 | 1,1100 | 1,0600 | 27.849 | 30.074,69 |
| 01/9/2006 | 1,0600 | -0,93% | 1,0900 | 1,0900 | 1,0500 | 9.592 | 10.244,97 |
| 31/8/2006 | 1,0700 | 0,00% | 1,0800 | 1,1000 | 1,0700 | 31.140 | 33.514,47 |
| 30/8/2006 | 1,0700 | -2,73% | 1,1200 | 1,1500 | 1,0600 | 95.030 | 105.718,20 |
| 29/8/2006 | 1,1000 | 13,40% | 0,9600 | 1,1300 | 0,9600 | 114.400 | 121.256,09 |
| 28/8/2006 | 0,9700 | 0,00% | 0,9300 | 0,9700 | 0,9300 | 3.748 | 3.576,66 |
| 25/8/2006 | 0,9700 | -1,02% | 0,9900 | 0,9900 | 0,9400 | 3.197 | 3.040,06 |
| 24/8/2006 | 0,9800 | 2,08% | 0,9500 | 0,9900 | 0,9400 | 3.638 | 3.510,55 |
| 23/8/2006 | 0,9600 | -2,04% | 0,9600 | 0,9800 | 0,9500 | 8.513 | 8.177,34 |
| 22/8/2006 | 0,9800 | 1,03% | 0,9800 | 0,9900 | 0,9700 | 3.680 | 3.619,60 |
| 21/8/2006 | 0,9700 | -2,02% | 0,9800 | 0,9800 | 0,9500 | 3.507 | 3.351,64 |
| 18/8/2006 | 0,9900 | 3,13% | 0,9900 | 0,9900 | 0,9900 | 300 | 297,00 |
| 17/8/2006 | 0,9600 | -4,00% | 1,0000 | 1,0000 | 0,9500 | 2.447 | 2.350,08 |
| 16/8/2006 | 1,0000 | -1,96% | 1,0200 | 1,0200 | 0,9600 | 1.360 | 1.333,00 |
| 14/8/2006 | 1,0200 | 2,00% | 1,0100 | 1,0200 | 1,0000 | 3.360 | 3.366,00 |
| 11/8/2006 | 1,0000 | 2,04% | 0,9800 | 1,0100 | 0,9800 | 10.657 | 10.615,40 |
| 10/8/2006 | 0,9800 | 4,26% | 0,9900 | 0,9900 | 0,9400 | 3.768 | 3.642,82 |
| 09/8/2006 | 0,9400 | -3,09% | 0,9400 | 0,9800 | 0,9400 | 3.047 | 2.883,98 |
| 08/8/2006 | 0,9700 | -1,02% | 0,9500 | 0,9700 | 0,9400 | 5.683 | 5.363,71 |
| 07/8/2006 | 0,9800 | -1,01% | 0,9400 | 0,9800 | 0,9400 | 1.700 | 1.618,50 |
| 04/8/2006 | 0,9900 | 1,02% | 0,9600 | 0,9900 | 0,9400 | 5.300 | 5.188,78 |
| 03/8/2006 | 0,9800 | 0,00% | 0,9600 | 0,9800 | 0,9600 | 500 | 482,80 |
| 02/8/2006 | 0,9800 | 0,00% | 0,9600 | 0,9800 | 0,9600 | 2.600 | 2.508,00 |
| 01/8/2006 | 0,9800 | -1,01% | 1,0100 | 1,0100 | 0,9600 | 19.022 | 18.607,29 |
| 31/7/2006 | 0,9900 | 0,00% | 0,9900 | 1,0100 | 0,9700 | 6.670 | 6.598,40 |
| 28/7/2006 | 0,9900 | 5,32% | 0,9500 | 0,9900 | 0,9400 | 9.906 | 9.451,48 |
| 27/7/2006 | 0,9400 | 4,44% | 0,9000 | 0,9400 | 0,9000 | 4.650 | 4.293,10 |
| 26/7/2006 | 0,9000 | -4,26% | 0,9600 | 0,9600 | 0,9000 | 10.056 | 9.061,15 |
| 25/7/2006 | 0,9400 | 2,17% | 0,9200 | 0,9500 | 0,9200 | 7.485 | 6.973,48 |
| 24/7/2006 | 0,9200 | 4,55% | 0,8300 | 0,9200 | 0,8300 | 6.670 | 5.979,80 |
| 21/7/2006 | 0,8800 | -5,38% | 0,9100 | 0,9200 | 0,8800 | 9.801 | 8.705,38 |
| 20/7/2006 | 0,9300 | 0,00% | 0,9400 | 0,9600 | 0,9300 | 14.155 | 13.286,05 |
| 19/7/2006 | 0,9300 | -3,12% | 0,9000 | 0,9400 | 0,9000 | 2.820 | 2.620,50 |
| 18/7/2006 | 0,9600 | 1,05% | 0,9700 | 0,9800 | 0,9000 | 4.971 | 4.764,54 |
| 17/7/2006 | 0,9500 | -4,04% | 0,9200 | 0,9500 | 0,9000 | 7.510 | 6.965,90 |
| 14/7/2006 | 0,9900 | 1,02% | 0,9800 | 1,0000 | 0,9700 | 24.749 | ,00 |
| 13/7/2006 | 0,9800 | -4,85% | 1,0000 | 1,0200 | 0,9700 | 26.361 | ,00 |
| 12/7/2006 | 1,0300 | 0,00% | 1,0300 | 1,0500 | 0,9900 | 23.399 | ,00 |
| 11/7/2006 | 1,0300 | 3,00% | 0,9300 | 1,0400 | 0,9200 | 34.219 | ,00 |
| 10/7/2006 | 1,0000 | 7,53% | 0,9200 | 1,0000 | 0,9200 | 6.150 | ,00 |
| 07/7/2006 | 0,9300 | 0,00% | 0,9000 | 0,9300 | 0,9000 | 920 | ,00 |
| 06/7/2006 | 0,9300 | 0,00% | 0,8800 | 0,9300 | 0,8800 | 1.223 | ,00 |
| 05/7/2006 | 0,9300 | 4,49% | 0,8500 | 0,9300 | 0,8500 | 4.344 | ,00 |
| 04/7/2006 | 0,8900 | 3,49% | 0,8500 | 0,9000 | 0,8500 | 5.561 | ,00 |
| 03/7/2006 | 0,8600 | -5,49% | 0,8900 | 0,9000 | 0,8600 | 3.674 | 3.187,10 |
| 30/6/2006 | 0,9100 | 4,60% | 0,8700 | 0,9200 | 0,8600 | 17.951 | ,00 |
| 29/6/2006 | 0,8700 | 3,57% | 0,8900 | 0,9100 | 0,8300 | 9.427 | ,00 |
| 28/6/2006 | 0,8400 | -1,18% | 0,8400 | 0,8500 | 0,8300 | 3.740 | ,00 |
| 27/6/2006 | 0,8500 | 0,00% | 0,8900 | 0,8900 | 0,8400 | 2.886 | ,00 |
| 26/6/2006 | 0,8500 | -2,30% | 0,8200 | 0,8500 | 0,8200 | 2.540 | ,00 |
| 23/6/2006 | 0,8700 | -1,14% | 0,8400 | 0,8700 | 0,8400 | 6.512 | ,00 |
| 22/6/2006 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8600 | 3.915 | ,00 |
| 21/6/2006 | 0,8800 | 0,00% | 0,8900 | 0,8900 | 0,8800 | 2.020 | ,00 |
| 20/6/2006 | 0,8800 | 1,15% | 0,8600 | 0,8800 | 0,8500 | 1.789 | ,00 |
| 19/6/2006 | 0,8700 | 3,57% | 0,8500 | 0,8800 | 0,8500 | 384 | ,00 |
| 16/6/2006 | 0,8400 | -5,62% | 0,8800 | 0,9200 | 0,8200 | 11.182 | ,00 |
| 15/6/2006 | 0,8900 | 5,95% | 0,8900 | 0,8900 | 0,8000 | 9.064 | ,00 |
| 14/6/2006 | 0,8400 | -1,18% | 0,8100 | 0,8400 | 0,8100 | 2.038 | ,00 |
| 13/6/2006 | 0,8500 | 1,19% | 0,8600 | 0,8600 | 0,7800 | 8.870 | ,00 |
| 09/6/2006 | 0,8400 | 3,70% | 0,8500 | 0,8800 | 0,8100 | 10.370 | ,00 |
| 08/6/2006 | 0,8100 | -5,81% | 0,8300 | 0,8300 | 0,8100 | 8.216 | ,00 |
| 07/6/2006 | 0,8600 | 0,00% | 0,8100 | 0,8600 | 0,7800 | 6.342 | ,00 |
| 06/6/2006 | 0,8600 | -6,52% | 0,8400 | 0,9000 | 0,8300 | 9.825 | ,00 |
| 05/6/2006 | 0,9200 | -3,16% | 0,9400 | 0,9400 | 0,8800 | 7.723 | ,00 |
| 02/6/2006 | 0,9500 | 2,15% | 0,9200 | 0,9600 | 0,9200 | 600 | ,00 |
| 01/6/2006 | 0,9300 | -6,06% | 0,9600 | 0,9600 | 0,9300 | 1.860 | ,00 |
| 31/5/2006 | 0,9900 | 0,00% | 1,0000 | 1,0000 | 0,9700 | 4.833 | ,00 |
| 30/5/2006 | 0,9900 | -1,00% | 0,9800 | 0,9900 | 0,9300 | 4.080 | ,00 |
| 29/5/2006 | 1,0000 | 1,01% | 1,0200 | 1,0200 | 0,9900 | 5.026 | ,00 |
| 26/5/2006 | 0,9900 | 1,02% | 1,0300 | 1,0300 | 0,9900 | 4.211 | ,00 |
| 25/5/2006 | 0,9800 | 1,03% | 0,9700 | 1,0300 | 0,9700 | 11.146 | ,00 |
| 24/5/2006 | 0,9700 | -3,96% | 1,0100 | 1,0200 | 0,9700 | 9.559 | ,00 |
| 23/5/2006 | 1,0100 | 3,06% | 0,9800 | 1,0300 | 0,9800 | 14.382 | ,00 |
| 22/5/2006 | 0,9800 | -9,26% | 1,0000 | 1,0100 | 0,9800 | 17.350 | ,00 |
| 19/5/2006 | 1,0800 | 0,93% | 1,0700 | 1,1200 | 1,0500 | 15.271 | ,00 |
| 18/5/2006 | 1,0700 | 0,94% | 1,0500 | 1,1100 | 1,0300 | 56.928 | ,00 |
| 17/5/2006 | 1,0600 | 0,95% | 1,0500 | 1,1500 | 1,0500 | 68.426 | ,00 |
| 16/5/2006 | 1,0500 | 2,94% | 1,0300 | 1,0500 | 1,0100 | 26.260 | ,00 |
| 15/5/2006 | 1,0200 | -3,77% | 1,0200 | 1,0400 | 1,0200 | 10.942 | ,00 |
| 12/5/2006 | 1,0600 | 1,92% | 1,0200 | 1,0800 | 1,0000 | 21.720 | ,00 |
| 11/5/2006 | 1,0400 | 0,00% | 1,0200 | 1,0600 | 1,0200 | 12.090 | ,00 |
| 10/5/2006 | 1,0400 | 4,00% | 1,0000 | 1,0500 | 1,0000 | 5.542 | ,00 |
| 09/5/2006 | 1,0000 | -5,66% | 1,0600 | 1,0700 | 1,0000 | 18.022 | ,00 |
| 08/5/2006 | 1,0600 | 2,91% | 1,0800 | 1,0900 | 1,0400 | 23.759 | ,00 |
| 05/5/2006 | 1,0300 | 0,98% | 1,0100 | 1,0400 | 1,0100 | 13.038 | ,00 |
| 04/5/2006 | 1,0200 | -2,86% | 1,0300 | 1,0700 | 1,0200 | 13.332 | ,00 |
| 03/5/2006 | 1,0500 | 0,00% | 1,0400 | 1,0500 | 1,0200 | 4.122 | ,00 |
| 02/5/2006 | 1,0500 | 1,94% | 1,0400 | 1,0600 | 1,0200 | 8.499 | ,00 |
| 28/4/2006 | 1,0300 | 1,98% | 1,0100 | 1,0500 | 1,0100 | 4.870 | ,00 |
| 27/4/2006 | 1,0100 | -2,88% | 1,0100 | 1,0100 | 1,0100 | 1.380 | ,00 |
| 26/4/2006 | 1,0400 | 2,97% | 1,0100 | 1,0500 | 1,0100 | 11.740 | ,00 |
| 25/4/2006 | 1,0100 | -2,88% | 1,0000 | 1,0100 | 1,0000 | 9.337 | ,00 |
| 20/4/2006 | 1,0400 | -1,89% | 1,0300 | 1,0400 | 1,0300 | 7.000 | ,00 |
| 19/4/2006 | 1,0600 | 3,92% | 1,0200 | 1,0700 | 1,0200 | 8.460 | ,00 |
| 18/4/2006 | 1,0200 | -3,77% | 1,1000 | 1,1000 | 1,0200 | 29.696 | ,00 |
| 13/4/2006 | 1,0600 | 2,91% | 1,0100 | 1,0600 | 1,0100 | 7.820 | ,00 |
| 12/4/2006 | 1,0300 | -0,96% | 1,0100 | 1,0400 | 1,0100 | 4.644 | ,00 |
| 11/4/2006 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0100 | 14.118 | ,00 |
| 10/4/2006 | 1,0400 | -1,89% | 1,0500 | 1,0600 | 1,0300 | 22.359 | ,00 |
| 07/4/2006 | 1,0600 | -0,93% | 1,0500 | 1,0700 | 1,0500 | 7.747 | ,00 |
| 06/4/2006 | 1,0700 | 3,88% | 1,0300 | 1,0900 | 1,0300 | 20.646 | ,00 |
| 05/4/2006 | 1,0300 | -1,90% | 1,0500 | 1,0600 | 1,0300 | 14.200 | ,00 |
| 04/4/2006 | 1,0500 | 1,94% | 1,0300 | 1,0500 | 1,0300 | 29.889 | ,00 |
| 03/4/2006 | 1,0300 | -6,36% | 1,1000 | 1,1000 | 1,0300 | 24.955 | ,00 |
| 31/3/2006 | 1,1000 | -1,79% | 1,0700 | 1,1000 | 1,0700 | 10.555 | ,00 |
| 30/3/2006 | 1,1200 | -0,88% | 1,1200 | 1,1300 | 1,1000 | 12.985 | ,00 |
| 29/3/2006 | 1,1300 | 7,62% | 1,0200 | 1,1400 | 1,0200 | 18.890 | ,00 |
| 28/3/2006 | 1,0500 | -4,55% | 1,0400 | 1,0800 | 1,0400 | 9.115 | ,00 |
| 27/3/2006 | 1,1000 | -5,17% | 1,1000 | 1,1400 | 1,1000 | 2.181 | ,00 |
| 24/3/2006 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1200 | 10.500 | ,00 |
| 23/3/2006 | 1,1800 | 0,85% | 1,2000 | 1,2000 | 1,1400 | 15.791 | ,00 |
| 22/3/2006 | 1,1700 | -5,65% | 1,1600 | 1,2000 | 1,1500 | 21.873 | ,00 |
| 21/3/2006 | 1,2400 | 6,90% | 1,2100 | 1,2500 | 1,1800 | 66.887 | ,00 |
| 20/3/2006 | 1,1600 | 7,41% | 1,1200 | 1,1800 | 1,1200 | 39.630 | ,00 |
| 17/3/2006 | 1,0800 | -0,92% | 1,1000 | 1,1200 | 1,0700 | 22.100 | ,00 |
| 16/3/2006 | 1,0900 | 7,92% | 1,0000 | 1,0900 | 1,0000 | 46.998 | ,00 |
| 15/3/2006 | 1,0100 | 1,00% | 1,0100 | 1,0400 | 1,0000 | 32.780 | ,00 |
| 14/3/2006 | 1,0000 | -5,66% | 0,9700 | 1,0400 | 0,9700 | 6.570 | ,00 |
| 13/3/2006 | 1,0600 | 3,92% | 1,0200 | 1,0600 | 0,9900 | 3.660 | ,00 |
| 10/3/2006 | 1,0200 | -4,67% | 1,0400 | 1,0500 | 1,0000 | 14.054 | ,00 |
| 09/3/2006 | 1,0700 | 8,08% | 1,0200 | 1,0800 | 1,0200 | 18.634 | ,00 |
| 08/3/2006 | 0,9900 | 3,13% | 0,8900 | 1,0000 | 0,8800 | 25.807 | ,00 |
| 07/3/2006 | 0,9600 | -6,80% | 0,9900 | 1,0000 | 0,9500 | 35.040 | ,00 |
| 03/3/2006 | 1,0300 | -7,21% | 1,1000 | 1,1000 | 1,0100 | 17.445 | ,00 |
| 02/3/2006 | 1,1100 | 6,73% | 1,0400 | 1,1200 | 1,0000 | 14.188 | ,00 |
| 01/3/2006 | 1,0400 | -6,31% | 1,1000 | 1,1000 | 1,0400 | 20.961 | ,00 |
| 28/2/2006 | 1,1100 | 0,00% | 1,1000 | 1,1800 | 1,0500 | 20.800 | ,00 |
| 27/2/2006 | 1,1100 | -9,02% | 1,2000 | 1,2000 | 1,1000 | 15.820 | ,00 |
| 24/2/2006 | 1,2200 | -2,40% | 1,2500 | 1,2500 | 1,2000 | 19.134 | ,00 |
| 23/2/2006 | 1,2500 | 0,81% | 1,2400 | 1,2600 | 1,2200 | 19.211 | ,00 |
| 22/2/2006 | 1,2400 | 0,00% | 1,2800 | 1,2800 | 1,2200 | 29.616 | ,00 |
| 21/2/2006 | 1,2400 | 0,00% | 1,2400 | 1,2700 | 1,2200 | 30.180 | ,00 |
| 20/2/2006 | 1,2400 | 5,98% | 1,1100 | 1,2400 | 1,1100 | 51.334 | ,00 |
| 17/2/2006 | 1,1700 | 2,63% | 1,1500 | 1,1700 | 1,1400 | 10.560 | ,00 |
| 16/2/2006 | 1,1400 | 1,79% | 1,1200 | 1,1600 | 1,1100 | 6.990 | ,00 |
| 15/2/2006 | 1,1200 | -4,27% | 1,1400 | 1,1400 | 1,1200 | 3.400 | ,00 |
| 14/2/2006 | 1,1700 | 1,74% | 1,1700 | 1,1800 | 1,1000 | 7.666 | ,00 |
| 13/2/2006 | 1,1500 | -8,00% | 1,1800 | 1,2100 | 1,1500 | 17.380 | ,00 |
| 10/2/2006 | 1,2500 | -2,34% | 1,2800 | 1,2800 | 1,2400 | 32.139 | ,00 |
| 09/2/2006 | 1,2800 | 5,79% | 1,2500 | 1,3000 | 1,2300 | 66.626 | ,00 |
| 08/2/2006 | 1,2100 | 4,31% | 1,2200 | 1,2500 | 1,1700 | 61.553 | ,00 |
| 07/2/2006 | 1,1600 | -1,69% | 1,1500 | 1,2000 | 1,1200 | 26.225 | ,00 |
| 06/2/2006 | 1,1800 | 3,51% | 1,1500 | 1,2000 | 1,1400 | 34.500 | ,00 |
| 03/2/2006 | 1,1400 | -2,56% | 1,2000 | 1,2100 | 1,1300 | 26.420 | ,00 |
| 02/2/2006 | 1,1700 | 0,00% | 1,2100 | 1,2500 | 1,1400 | 87.925 | ,00 |
| 01/2/2006 | 1,1700 | 14,71% | 1,0200 | 1,1900 | 1,0200 | 66.182 | ,00 |
| 31/1/2006 | 1,0200 | 0,99% | 1,0100 | 1,0400 | 1,0100 | 24.140 | ,00 |
| 30/1/2006 | 1,0100 | 1,00% | 1,0000 | 1,0100 | 1,0000 | 10.116 | ,00 |
| 27/1/2006 | 1,0000 | -2,91% | 1,0100 | 1,0300 | 1,0000 | 17.441 | ,00 |
| 26/1/2006 | 1,0300 | -1,90% | 1,0400 | 1,0500 | 1,0200 | 20.900 | ,00 |
| 25/1/2006 | 1,0500 | 0,00% | 1,0400 | 1,0700 | 1,0200 | 8.430 | ,00 |
| 24/1/2006 | 1,0500 | 2,94% | 1,0200 | 1,0700 | 1,0200 | 13.490 | ,00 |
| 23/1/2006 | 1,0200 | -6,42% | 1,0400 | 1,0600 | 1,0000 | 36.312 | ,00 |
| 20/1/2006 | 1,0900 | 0,00% | 1,0700 | 1,1000 | 1,0300 | 16.218 | ,00 |
| 19/1/2006 | 1,0900 | 2,83% | 1,0700 | 1,1000 | 1,0700 | 9.200 | ,00 |
| 18/1/2006 | 1,0600 | -4,50% | 1,0500 | 1,0800 | 1,0500 | 12.510 | ,00 |
| 17/1/2006 | 1,1100 | -5,13% | 1,1600 | 1,1600 | 1,1000 | 12.085 | ,00 |
| 16/1/2006 | 1,1700 | 1,74% | 1,2200 | 1,2200 | 1,1100 | 37.485 | ,00 |
| 13/1/2006 | 1,1500 | 10,58% | 1,0400 | 1,2000 | 1,0400 | 97.721 | ,00 |
| 12/1/2006 | 1,0400 | 4,00% | 0,9900 | 1,0400 | 0,9700 | 34.409 | ,00 |
| 11/1/2006 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9500 | 26.116 | ,00 |
| 10/1/2006 | 1,0000 | -0,99% | 0,9900 | 1,0500 | 0,9800 | 19.782 | ,00 |
| 09/1/2006 | 1,0100 | -7,34% | 1,1100 | 1,1200 | 1,0100 | 52.805 | ,00 |
| 05/1/2006 | 1,0900 | -0,91% | 1,1000 | 1,1100 | 1,0800 | 14.400 | ,00 |
| 04/1/2006 | 1,1000 | 3,77% | 1,1000 | 1,1400 | 1,0600 | 57.418 | ,00 |
| 03/1/2006 | 1,0600 | 4,95% | 1,0800 | 1,1100 | 1,0500 | 66.488 | ,00 |
| 02/1/2006 | 1,0100 | 9,78% | 0,9600 | 1,0500 | 0,9300 | 48.992 | ,00 |
| 30/12/2005 | 0,9200 | -2,13% | 0,9400 | 0,9600 | 0,9100 | 11.118 | ,00 |
| 29/12/2005 | 0,9400 | -8,74% | 1,0200 | 1,0200 | 0,9300 | 24.787 | ,00 |
| 28/12/2005 | 1,0300 | -1,90% | 1,0400 | 1,0800 | 1,0000 | 68.570 | ,00 |
| 27/12/2005 | 1,0500 | 7,14% | 1,0000 | 1,0700 | 1,0000 | 32.890 | ,00 |
| 23/12/2005 | 0,9800 | 5,38% | 0,9700 | 1,0000 | 0,9400 | 54.675 | ,00 |
| 22/12/2005 | 0,9300 | 8,14% | 0,8800 | 0,9400 | 0,8800 | 71.930 | ,00 |
| 21/12/2005 | 0,8600 | 2,38% | 0,8200 | 0,8600 | 0,8200 | 21.201 | ,00 |
| 20/12/2005 | 0,8400 | -1,18% | 0,8700 | 0,8800 | 0,8300 | 31.269 | ,00 |
| 19/12/2005 | 0,8500 | 6,25% | 0,8000 | 0,8600 | 0,8000 | 44.734 | ,00 |
| 16/12/2005 | 0,8000 | 8,11% | 0,7400 | 0,8000 | 0,7400 | 37.235 | ,00 |
| 15/12/2005 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 8.130 | ,00 |
| 14/12/2005 | 0,7400 | -1,33% | 0,7500 | 0,7700 | 0,7400 | 10.500 | ,00 |
| 13/12/2005 | 0,7500 | 1,35% | 0,7400 | 0,7500 | 0,7400 | 5.232 | ,00 |
| 12/12/2005 | 0,7400 | -7,50% | 0,8000 | 0,8000 | 0,7300 | 17.703 | ,00 |
| 09/12/2005 | 0,8000 | 0,00% | 0,8000 | 0,8300 | 0,7900 | 23.662 | ,00 |
| 08/12/2005 | 0,8000 | 1,27% | 0,7900 | 0,8100 | 0,7600 | 34.928 | ,00 |
| 07/12/2005 | 0,7900 | 12,86% | 0,7200 | 0,8100 | 0,7200 | 67.510 | ,00 |
| 06/12/2005 | 0,7000 | 0,00% | 0,6800 | 0,7000 | 0,6600 | 7.650 | ,00 |
| 05/12/2005 | 0,7000 | -2,78% | 0,7000 | 0,7200 | 0,6800 | 19.592 | ,00 |
| 02/12/2005 | 0,7200 | 0,00% | 0,7100 | 0,7400 | 0,7000 | 7.652 | ,00 |
| 01/12/2005 | 0,7200 | -1,37% | 0,7100 | 0,7400 | 0,7100 | 8.996 | ,00 |
| 30/11/2005 | 0,7300 | 0,00% | 0,6900 | 0,7400 | 0,6900 | 730 | ,00 |
| 29/11/2005 | 0,7300 | 0,00% | 0,7000 | 0,7300 | 0,7000 | 9.146 | ,00 |
| 28/11/2005 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7200 | 8.782 | ,00 |
| 25/11/2005 | 0,7300 | -3,95% | 0,7500 | 0,7500 | 0,7200 | 16.490 | ,00 |
| 24/11/2005 | 0,7600 | -1,30% | 0,7800 | 0,7800 | 0,7300 | 3.840 | ,00 |
| 23/11/2005 | 0,7700 | -2,53% | 0,7700 | 0,7800 | 0,7600 | 6.040 | ,00 |
| 22/11/2005 | 0,7900 | 2,60% | 0,7400 | 0,7900 | 0,7400 | 44.100 | ,00 |
| 21/11/2005 | 0,7700 | 1,32% | 0,7300 | 0,7700 | 0,7200 | 5.800 | ,00 |
| 18/11/2005 | 0,7600 | -1,30% | 0,7500 | 0,7600 | 0,7300 | 8.000 | ,00 |
| 17/11/2005 | 0,7700 | 2,67% | 0,7600 | 0,7700 | 0,7300 | 8.360 | ,00 |
| 16/11/2005 | 0,7500 | 2,74% | 0,7500 | 0,7500 | 0,7500 | 2.500 | ,00 |
| 15/11/2005 | 0,7300 | 0,00% | 0,7100 | 0,7300 | 0,7100 | 5.900 | ,00 |
| 14/11/2005 | 0,7300 | -2,67% | 0,7300 | 0,7400 | 0,7300 | 5.740 | ,00 |
| 11/11/2005 | 0,7500 | -2,60% | 0,7400 | 0,7900 | 0,7400 | 3.710 | ,00 |
| 10/11/2005 | 0,7700 | -2,53% | 0,7700 | 0,7700 | 0,7500 | 3.550 | ,00 |
| 09/11/2005 | 0,7900 | 2,60% | 0,7700 | 0,7900 | 0,7700 | 7.684 | ,00 |
| 08/11/2005 | 0,7700 | -3,75% | 0,7800 | 0,7800 | 0,7500 | 18.010 | ,00 |
| 07/11/2005 | 0,8000 | -1,23% | 0,8100 | 0,8200 | 0,8000 | 19.510 | ,00 |
| 04/11/2005 | 0,8100 | 3,85% | 0,7700 | 0,8200 | 0,7700 | 18.180 | ,00 |
| 03/11/2005 | 0,7800 | 0,00% | 0,7700 | 0,8000 | 0,7700 | 10.540 | ,00 |
| 02/11/2005 | 0,7800 | 0,00% | 0,7900 | 0,8000 | 0,7700 | 25.850 | ,00 |
| 01/11/2005 | 0,7800 | 4,00% | 0,7700 | 0,7900 | 0,7600 | 28.610 | ,00 |
| 31/10/2005 | 0,7500 | 1,35% | 0,7600 | 0,7900 | 0,7500 | 32.910 | ,00 |
| 27/10/2005 | 0,7400 | 5,71% | 0,7200 | 0,7400 | 0,7000 | 42.830 | ,00 |
| 26/10/2005 | 0,7000 | -5,41% | 0,7200 | 0,7200 | 0,6900 | 19.300 | ,00 |
| 25/10/2005 | 0,7400 | -9,76% | 0,7600 | 0,7800 | 0,7400 | 24.440 | ,00 |
| 24/10/2005 | 0,8200 | 2,50% | 0,8500 | 0,8500 | 0,8000 | 59.390 | ,00 |
| 21/10/2005 | 0,8000 | 14,29% | 0,7400 | 0,8400 | 0,7300 | 178.870 | ,00 |
| 20/10/2005 | 0,7000 | 2,94% | 0,6800 | 0,7300 | 0,6800 | 40.830 | ,00 |
| 19/10/2005 | 0,6800 | 7,94% | 0,6300 | 0,6800 | 0,6200 | 17.030 | ,00 |
| 18/10/2005 | 0,6300 | 0,00% | 0,6000 | 0,6400 | 0,6000 | 3.710 | ,00 |
| 17/10/2005 | 0,6300 | -1,56% | 0,6200 | 0,6300 | 0,6200 | 4.060 | ,00 |
| 14/10/2005 | 0,6400 | 0,00% | 0,6400 | 0,6400 | 0,6400 | 190 | ,00 |
| 13/10/2005 | 0,6400 | 1,59% | 0,6200 | 0,6400 | 0,6200 | 860 | ,00 |
| 12/10/2005 | 0,6300 | 1,61% | 0,6200 | 0,6300 | 0,6200 | 3.220 | ,00 |
| 11/10/2005 | 0,6200 | -4,62% | 0,6200 | 0,6300 | 0,6200 | 1.240 | ,00 |
| 10/10/2005 | 0,6500 | 0,00% | 0,6500 | 0,6800 | 0,6500 | 5.570 | ,00 |
| 07/10/2005 | 0,6500 | 1,56% | 0,6400 | 0,6600 | 0,6400 | 3.310 | ,00 |
| 06/10/2005 | 0,6400 | 0,00% | 0,6300 | 0,6400 | 0,6100 | 4.810 | ,00 |
| 05/10/2005 | 0,6400 | 0,00% | 0,6300 | 0,6500 | 0,6200 | 6.630 | ,00 |
| 04/10/2005 | 0,6400 | -4,48% | 0,6400 | 0,6600 | 0,6400 | 2.690 | ,00 |
| 03/10/2005 | 0,6700 | -1,47% | 0,6500 | 0,6900 | 0,6500 | 6.670 | ,00 |
| 30/9/2005 | 0,6800 | 3,03% | 0,6500 | 0,6800 | 0,6500 | 2.770 | ,00 |
| 29/9/2005 | 0,6600 | 0,00% | 0,6600 | 0,6800 | 0,6500 | 4.120 | ,00 |
| 28/9/2005 | 0,6600 | -2,94% | 0,6700 | 0,6700 | 0,6600 | 4.160 | ,00 |
| 27/9/2005 | 0,6800 | 3,03% | 0,6600 | 0,6800 | 0,6600 | 970 | ,00 |
| 26/9/2005 | 0,6600 | 4,76% | 0,6600 | 0,6600 | 0,6500 | 2.820 | ,00 |
| 23/9/2005 | 0,6300 | -1,56% | 0,6600 | 0,6600 | 0,6200 | 9.510 | ,00 |
| 22/9/2005 | 0,6400 | 0,00% | 0,6200 | 0,6600 | 0,6200 | 8.180 | ,00 |
| 21/9/2005 | 0,6400 | -8,57% | 0,6800 | 0,7100 | 0,6400 | 33.340 | ,00 |
| 20/9/2005 | 0,7000 | 6,06% | 0,6800 | 0,7200 | 0,6700 | 39.127 | ,00 |
| 19/9/2005 | 0,6600 | -9,59% | 0,6900 | 0,7100 | 0,6600 | 24.990 | ,00 |
| 16/9/2005 | 0,7300 | 0,00% | 0,7300 | 0,7700 | 0,7000 | 7.570 | ,00 |
| 15/9/2005 | 0,7300 | 1,39% | 0,7000 | 0,7300 | 0,7000 | 4.120 | ,00 |
| 14/9/2005 | 0,7200 | 2,86% | 0,7000 | 0,7300 | 0,6700 | 16.460 | ,00 |
| 13/9/2005 | 0,7000 | -5,41% | 0,7600 | 0,7600 | 0,7000 | 4.892 | ,00 |
| 12/9/2005 | 0,7400 | -5,13% | 0,7400 | 0,7800 | 0,7300 | 4.901 | ,00 |
| 09/9/2005 | 0,7800 | -1,27% | 0,7400 | 0,7800 | 0,7400 | 5.690 | ,00 |
| 08/9/2005 | 0,7900 | -3,66% | 0,7600 | 0,8100 | 0,7500 | 9.800 | ,00 |
| 07/9/2005 | 0,8200 | 1,23% | 0,8100 | 0,8800 | 0,7700 | 15.860 | ,00 |
| 06/9/2005 | 0,8100 | 12,50% | 0,6700 | 0,8600 | 0,6700 | 23.820 | ,00 |
| 05/9/2005 | 0,7200 | 9,09% | 0,6400 | 0,7200 | 0,6400 | 12.350 | ,00 |
| 02/9/2005 | 0,6600 | 0,00% | 0,6400 | 0,6600 | 0,6400 | 310 | ,00 |
| 01/9/2005 | 0,6600 | 1,54% | 0,6500 | 0,6600 | 0,6500 | 1.110 | ,00 |
| 31/8/2005 | 0,6500 | -1,52% | 0,6400 | 0,6600 | 0,6400 | 2.600 | ,00 |
| 30/8/2005 | 0,6600 | 3,13% | 0,6300 | 0,6600 | 0,6300 | 14.150 | ,00 |
| 29/8/2005 | 0,6400 | -4,48% | 0,6400 | 0,6400 | 0,6400 | 640 | ,00 |
| 26/8/2005 | 0,6700 | 1,52% | 0,6400 | 0,6700 | 0,6300 | 4.640 | ,00 |
| 25/8/2005 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | ,00 | |
| 24/8/2005 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | 280 | ,00 |
| 23/8/2005 | 0,6600 | 3,13% | 0,6600 | 0,6700 | 0,6300 | 4.840 | ,00 |
| 22/8/2005 | 0,6400 | -5,88% | 0,6700 | 0,6700 | 0,6400 | 2.440 | ,00 |
| 19/8/2005 | 0,6800 | -1,45% | 0,6900 | 0,6900 | 0,6700 | 1.690 | ,00 |
| 18/8/2005 | 0,6900 | 6,15% | 0,6400 | 0,6900 | 0,6400 | 3.300 | ,00 |
| 17/8/2005 | 0,6500 | 0,00% | 0,6400 | 0,6500 | 0,6300 | 1.800 | ,00 |
| 16/8/2005 | 0,6500 | 1,56% | 0,6300 | 0,6500 | 0,6300 | 3.276 | ,00 |
| 12/8/2005 | 0,6400 | -3,03% | 0,6500 | 0,6500 | 0,6300 | 2.940 | ,00 |
| 11/8/2005 | 0,6600 | 0,00% | 0,6500 | 0,6600 | 0,6400 | 860 | ,00 |
| 10/8/2005 | 0,6600 | -2,94% | 0,6600 | 0,6800 | 0,6600 | 1.340 | ,00 |
| 09/8/2005 | 0,6800 | -1,45% | 0,6800 | 0,6800 | 0,6500 | 7.960 | ,00 |
| 08/8/2005 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 05/8/2005 | 0,6900 | 1,47% | 0,6600 | 0,6900 | 0,6600 | 750 | ,00 |
| 04/8/2005 | 0,6800 | -2,86% | 0,6700 | 0,7000 | 0,6700 | 1.060 | ,00 |
| 03/8/2005 | 0,7000 | 0,00% | 0,6900 | 0,7000 | 0,6800 | 310 | ,00 |
| 02/8/2005 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,6700 | 2.560 | ,00 |
| 01/8/2005 | 0,7000 | -1,41% | 0,7000 | 0,7300 | 0,7000 | 7.840 | ,00 |
| 29/7/2005 | 0,7100 | 2,90% | 0,6800 | 0,7200 | 0,6800 | 530 | ,00 |
| 28/7/2005 | 0,6900 | -1,43% | 0,6900 | 0,7000 | 0,6800 | 3.880 | ,00 |
| 27/7/2005 | 0,7000 | 6,06% | 0,7000 | 0,7000 | 0,6700 | 17.020 | ,00 |
| 26/7/2005 | 0,6600 | -7,04% | 0,7200 | 0,7200 | 0,6600 | 5.410 | ,00 |
| 25/7/2005 | 0,7100 | 0,00% | 0,6700 | 0,7300 | 0,6700 | 18.440 | ,00 |
| 22/7/2005 | 0,7100 | 4,41% | 0,6600 | 0,7100 | 0,6600 | 4.400 | ,00 |
| 21/7/2005 | 0,6800 | -2,86% | 0,6900 | 0,7000 | 0,6800 | 6.760 | ,00 |
| 20/7/2005 | 0,7000 | 0,00% | 0,7000 | 0,7100 | 0,6600 | 9.100 | ,00 |
| 19/7/2005 | 0,7000 | -5,41% | 0,7100 | 0,7100 | 0,7000 | 3.720 | ,00 |
| 18/7/2005 | 0,7400 | 0,00% | 0,7500 | 0,7500 | 0,7400 | 1.750 | ,00 |
| 15/7/2005 | 0,7400 | 2,78% | 0,7500 | 0,7500 | 0,7000 | 4.520 | ,00 |
| 14/7/2005 | 0,7200 | 0,00% | 0,7100 | 0,7400 | 0,6900 | 24.190 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 2,0300 | 6,56 % | 0,1250 | 9.085 |
| ΑΛΜΥ | 6,2200 | 6,14 % | 0,3600 | 351.102 |
| ΠΕΡΦ | 8,2800 | 5,48 % | 0,4300 | 40.035 |
| EVR | 2,2000 | 5,26 % | 0,1100 | 264.571 |
| ΦΑΙΣ | 3,8700 | 4,31 % | 0,1600 | 204.561 |
| ΕΕΕ | 50,9500 | 3,68 % | 1,8100 | 43.440 |
| ΙΝΛΙΦ | 6,2800 | 3,63 % | 0,2200 | 7.849 |
| NOVAL | 2,8800 | 3,60 % | 0,1000 | 59.224 |
| ΟΠΑΠ | 17,6300 | 3,40 % | 0,5800 | 556.660 |
| ΔΡΟΜΕ | 0,3730 | 3,04 % | 0,0110 | 14.101 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 15,1250 | 1,48 % | 0,2200 | 36.833.230 |
| ΠΕΙΡ | 8,7660 | 0,53 % | 0,0460 | 35.584.967 |
| ΑΛΦΑ | 4,1770 | -0,22 % | -0,0090 | 32.699.257 |
| MTLN | 36,9800 | -0,05 % | -0,0200 | 29.502.173 |
| ΕΥΡΩΒ | 4,1260 | -0,48 % | -0,0200 | 27.661.810 |
| ΓΕΚΤΕΡΝΑ | 35,5400 | 0,45 % | 0,1600 | 15.683.786 |
| CENER | 19,5000 | 2,31 % | 0,4400 | 10.886.099 |
| ΟΠΑΠ | 17,6300 | 3,40 % | 0,5800 | 9.686.407 |
| ΔΕΗ | 19,5500 | 0,00 % | 0,0000 | 9.316.482 |
| BYLOT | 0,9880 | -1,10 % | -0,0110 | 8.918.058 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 8,92εκ. |
| ΑΛΦΑ | 4,1770 | -0,22 % | 7.804.575 | 32,70εκ. |
| ΕΥΡΩΒ | 4,1260 | -0,48 % | 6.665.920 | 27,66εκ. |
| ΠΕΙΡ | 8,7660 | 0,53 % | 4.073.854 | 35,58εκ. |
| ΕΤΕ | 15,1250 | 1,48 % | 2.446.731 | 36,83εκ. |
| MTLN | 36,9800 | -0,05 % | 795.710 | 29,50εκ. |
| CREDIA | 1,3800 | 1,02 % | 585.064 | 808,2χιλ. |
| CENER | 19,5000 | 2,31 % | 564.182 | 10,89εκ. |
| ΟΠΑΠ | 17,6300 | 3,40 % | 556.660 | 9,69εκ. |
| REALCONS | 6,1000 | -0,97 % | 555.074 | 3,39εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,1000 | -0,97 % | 555.074 | 2,58 % |
| ΤΖΚΑ | 1,8000 | 0,84 % | 37.208 | 1,22 % |
| ΑΛΜΥ | 6,2200 | 6,14 % | 351.102 | 1,08 % |
| ΦΡΛΚ | 4,3250 | 0,12 % | 304.257 | 0,59 % |
| MTLN | 36,9800 | -0,05 % | 795.710 | 0,56 % |
| ΕΚΤΕΡ | 4,2050 | 2,56 % | 152.607 | 0,55 % |
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 0,49 % |
| ΦΑΙΣ | 3,8700 | 4,31 % | 204.561 | 0,45 % |
| YKNOT | 1,8500 | -0,80 % | 32.913 | 0,43 % |
| ΓΕΚΤΕΡΝΑ | 35,5400 | 0,45 % | 442.367 | 0,43 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 8,81 % |
| ΑΛΜΥ | 6,2200 | 6,14 % | 351.102 | 8,53 % |
| ΑΤΕΚ | 1,3000 | -7,14 % | 2.355 | 7,86 % |
| ΛΑΝΑΚ | 1,2000 | 2,56 % | 643 | 6,84 % |
| ΣΠΙ | 0,6080 | -3,18 % | 3.180 | 6,69 % |
| ΣΙΔΜΑ | 2,0300 | 6,56 % | 9.085 | 6,56 % |
| ΚΟΡΔΕ | 0,5080 | -2,68 % | 27.402 | 6,13 % |
| ΠΕΡΦ | 8,2800 | 5,48 % | 40.035 | 5,99 % |
| ΤΖΚΑ | 1,8000 | 0,84 % | 37.208 | 5,88 % |
| ΜΑΣΤΙΧΑ | 1,5300 | 0,00 % | 1.198 | 5,88 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|