| 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
ΙΝΤΕΡΓΟΥΝΤ-ΞΥΛΕΜΠΟΡΙΑ Α.Τ.Ε.Ν.Ε. (ΞΥΛΠ)
0,4480 €
0,0000 (0,00%)
- Άνοιγμα 0,4480
- Υψηλό 0,4480
- Χαμηλό 0,4480
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/7/2006 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 18.055 | ,00 |
| 11/7/2006 | 1,2200 | -3,94% | 1,2200 | 1,2200 | 1,2200 | 4.405 | ,00 |
| 10/7/2006 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 1.803 | ,00 |
| 07/7/2006 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 3.609 | ,00 |
| 06/7/2006 | 1,2700 | -72,39% | 1,2700 | 1,2700 | 1,2700 | 25.460 | ,00 |
| 05/7/2006 | 4,6000 | 262,20% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 04/7/2006 | 1,2700 | -2,31% | 1,3000 | 1,3000 | 1,2700 | 25.280 | ,00 |
| 03/7/2006 | 1,3000 | 4,00% | 1,2100 | 1,3000 | 1,2100 | 11.014 | 14.318,00 |
| 30/6/2006 | 1,2500 | -3,85% | 1,2500 | 1,2500 | 1,2500 | 613 | ,00 |
| 29/6/2006 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 15.561 | ,00 |
| 28/6/2006 | 1,3000 | 0,78% | 1,2000 | 1,3000 | 1,2000 | 43.772 | ,00 |
| 27/6/2006 | 1,2900 | 7,50% | 1,2000 | 1,2900 | 1,2000 | 55.838 | ,00 |
| 26/6/2006 | 1,2000 | -73,91% | 1,2000 | 1,2000 | 1,2000 | 90 | ,00 |
| 23/6/2006 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 22/6/2006 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 21/6/2006 | 4,6000 | 262,20% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 20/6/2006 | 1,2700 | -74,50% | 1,3300 | 1,3300 | 1,2700 | 2.960 | ,00 |
| 19/6/2006 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 16/6/2006 | 4,9800 | 260,87% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 15/6/2006 | 1,3800 | 6,15% | 1,3800 | 1,3800 | 1,3800 | 3.609 | ,00 |
| 14/6/2006 | 1,3000 | -66,67% | 1,3000 | 1,3000 | 1,3000 | 5.580 | ,00 |
| 13/6/2006 | 3,9000 | 261,11% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 09/6/2006 | 1,0800 | -2,70% | 1,0100 | 1,0800 | 1,0100 | 36 | ,00 |
| 08/6/2006 | 1,1100 | -76,28% | 1,1100 | 1,1100 | 1,1100 | 631 | ,00 |
| 07/6/2006 | 4,6800 | 0,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 06/6/2006 | 4,6800 | 260,00% | 4,6800 | 4,6800 | 4,6800 | ,00 | |
| 05/6/2006 | 1,3000 | 1,56% | 1,3000 | 1,3000 | 1,3000 | 901 | ,00 |
| 02/6/2006 | 1,2800 | 17,43% | 1,2800 | 1,2800 | 1,2800 | 360 | ,00 |
| 01/6/2006 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 649 | ,00 |
| 31/5/2006 | 1,0900 | -77,76% | 1,0900 | 1,0900 | 1,0900 | 649 | ,00 |
| 30/5/2006 | 4,9000 | 260,29% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 29/5/2006 | 1,3600 | -67,46% | 1,3600 | 1,3600 | 1,3600 | 6 | ,00 |
| 26/5/2006 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 25/5/2006 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 24/5/2006 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 23/5/2006 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 22/5/2006 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 19/5/2006 | 4,1800 | 0,00% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 18/5/2006 | 4,1800 | 260,34% | 4,1800 | 4,1800 | 4,1800 | ,00 | |
| 17/5/2006 | 1,1600 | -4,13% | 1,1400 | 1,1600 | 1,1400 | 1.406 | ,00 |
| 16/5/2006 | 1,2100 | 4,31% | 1,2100 | 1,2100 | 1,2100 | 555 | ,00 |
| 15/5/2006 | 1,1600 | 0,00% | 1,0900 | 1,1600 | 1,0900 | 1.634 | ,00 |
| 12/5/2006 | 1,1600 | 3,57% | 1,0700 | 1,1600 | 1,0700 | 13.932 | ,00 |
| 11/5/2006 | 1,1200 | -2,61% | 1,1200 | 1,1200 | 1,1200 | 30.650 | ,00 |
| 10/5/2006 | 1,1500 | -2,54% | 1,1500 | 1,1500 | 1,1500 | 18.476 | ,00 |
| 09/5/2006 | 1,1800 | -0,84% | 1,1800 | 1,1800 | 1,1800 | 360 | ,00 |
| 08/5/2006 | 1,1900 | -74,13% | 1,1900 | 1,1900 | 1,1900 | 270 | ,00 |
| 05/5/2006 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 04/5/2006 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 03/5/2006 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 02/5/2006 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 28/4/2006 | 4,6000 | 262,20% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 27/4/2006 | 1,2700 | -71,14% | 1,2700 | 1,2700 | 1,2700 | 7.753 | ,00 |
| 26/4/2006 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 25/4/2006 | 4,4000 | 0,00% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 20/4/2006 | 4,4000 | 260,66% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 19/4/2006 | 1,2200 | -73,36% | 1,2700 | 1,2700 | 1,2200 | 273 | ,00 |
| 18/4/2006 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 13/4/2006 | 4,5800 | 0,00% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 12/4/2006 | 4,5800 | 260,63% | 4,5800 | 4,5800 | 4,5800 | ,00 | |
| 11/4/2006 | 1,2700 | 4,10% | 1,1400 | 1,2700 | 1,1400 | 21 | ,00 |
| 10/4/2006 | 1,2200 | -3,17% | 1,2200 | 1,2200 | 1,2200 | 721 | ,00 |
| 07/4/2006 | 1,2600 | 20,00% | 0,9900 | 1,2600 | 0,9900 | 724 | ,00 |
| 06/4/2006 | 1,0500 | -8,70% | 1,0500 | 1,0500 | 1,0500 | 613 | ,00 |
| 05/4/2006 | 1,1500 | -8,73% | 1,1500 | 1,1500 | 1,1500 | 2.455 | ,00 |
| 04/4/2006 | 1,2600 | -74,60% | 1,2600 | 1,2600 | 1,2600 | 2.455 | ,00 |
| 03/4/2006 | 4,9600 | 262,04% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 31/3/2006 | 1,3700 | -6,16% | 1,3800 | 1,3800 | 1,3700 | 721 | ,00 |
| 30/3/2006 | 1,4600 | 5,80% | 1,4600 | 1,4600 | 1,4600 | 360 | ,00 |
| 29/3/2006 | 1,3800 | -73,36% | 1,4300 | 1,4300 | 1,3100 | 2.506 | ,00 |
| 28/3/2006 | 5,1800 | 262,24% | 5,1800 | 5,1800 | 5,1800 | ,00 | |
| 27/3/2006 | 1,4300 | -71,05% | 1,2700 | 1,4300 | 1,2700 | 468 | ,00 |
| 24/3/2006 | 4,9400 | 260,58% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 23/3/2006 | 1,3700 | -70,22% | 1,3000 | 1,3700 | 1,3000 | 3.681 | ,00 |
| 22/3/2006 | 4,6000 | 262,20% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 21/3/2006 | 1,2700 | -74,29% | 1,3000 | 1,3000 | 1,2700 | 3.753 | ,00 |
| 20/3/2006 | 4,9400 | 0,00% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 17/3/2006 | 4,9400 | 260,58% | 4,9400 | 4,9400 | 4,9400 | ,00 | |
| 16/3/2006 | 1,3700 | 7,87% | 1,3300 | 1,3700 | 1,3300 | 721 | ,00 |
| 15/3/2006 | 1,2700 | -70,47% | 1,2500 | 1,2700 | 1,2500 | 883 | ,00 |
| 14/3/2006 | 4,3000 | 0,00% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 13/3/2006 | 4,3000 | 261,34% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 10/3/2006 | 1,1900 | -1,65% | 1,1900 | 1,2000 | 1,1900 | 1.586 | ,00 |
| 09/3/2006 | 1,2100 | 5,22% | 1,1500 | 1,2100 | 1,1500 | 1.523 | ,00 |
| 08/3/2006 | 1,1500 | -2,54% | 1,0600 | 1,1500 | 1,0600 | 1.839 | ,00 |
| 07/3/2006 | 1,1800 | -5,60% | 1,2000 | 1,2000 | 1,1700 | 4.210 | ,00 |
| 03/3/2006 | 1,2500 | -3,85% | 1,3000 | 1,3000 | 1,2500 | 10.924 | ,00 |
| 02/3/2006 | 1,3000 | -73,90% | 1,2700 | 1,3100 | 1,2700 | 8.486 | ,00 |
| 01/3/2006 | 4,9800 | 260,87% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 28/2/2006 | 1,3800 | -72,40% | 1,3100 | 1,3800 | 1,3000 | 7.257 | ,00 |
| 27/2/2006 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 24/2/2006 | 5,0000 | 262,32% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 23/2/2006 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3200 | 19.880 | ,00 |
| 22/2/2006 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 7.221 | ,00 |
| 21/2/2006 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 11.323 | ,00 |
| 20/2/2006 | 1,3800 | -72,29% | 1,3800 | 1,3800 | 1,3600 | 15.672 | ,00 |
| 17/2/2006 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 16/2/2006 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 15/2/2006 | 4,9800 | 260,87% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 14/2/2006 | 1,3800 | -72,40% | 1,2600 | 1,3800 | 1,2600 | 721 | ,00 |
| 13/2/2006 | 5,0000 | 262,32% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 10/2/2006 | 1,3800 | -71,84% | 1,3500 | 1,3800 | 1,3500 | 360 | ,00 |
| 09/2/2006 | 4,9000 | 260,29% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 08/2/2006 | 1,3600 | 7,94% | 1,2700 | 1,3600 | 1,2700 | 1.099 | ,00 |
| 07/2/2006 | 1,2600 | 2,44% | 1,2300 | 1,2600 | 1,2300 | 577 | ,00 |
| 06/2/2006 | 1,2300 | 2,50% | 1,2200 | 1,2300 | 1,2200 | 252 | ,00 |
| 03/2/2006 | 1,2000 | -72,22% | 1,2000 | 1,2000 | 1,2000 | 21 | ,00 |
| 02/2/2006 | 4,3200 | 0,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 01/2/2006 | 4,3200 | 260,00% | 4,3200 | 4,3200 | 4,3200 | ,00 | |
| 31/1/2006 | 1,2000 | -6,25% | 1,2000 | 1,2200 | 1,2000 | 3.158 | ,00 |
| 30/1/2006 | 1,2800 | 6,67% | 1,1500 | 1,2800 | 1,1500 | 216 | ,00 |
| 27/1/2006 | 1,2000 | -73,91% | 1,2000 | 1,2000 | 1,2000 | 216 | ,00 |
| 26/1/2006 | 4,6000 | 262,20% | 4,6000 | 4,6000 | 4,6000 | ,00 | |
| 25/1/2006 | 1,2700 | -2,31% | 1,2700 | 1,2700 | 1,2700 | 180 | ,00 |
| 24/1/2006 | 1,3000 | 6,56% | 1,2100 | 1,3000 | 1,2100 | 2.130 | ,00 |
| 23/1/2006 | 1,2200 | -4,69% | 1,2000 | 1,2200 | 1,2000 | 2.166 | ,00 |
| 20/1/2006 | 1,2800 | 0,00% | 1,2000 | 1,2800 | 1,2000 | 1.298 | ,00 |
| 19/1/2006 | 1,2800 | 6,67% | 1,2800 | 1,2800 | 1,2800 | 18 | ,00 |
| 18/1/2006 | 1,2000 | -6,25% | 1,2000 | 1,2000 | 1,2000 | 57 | ,00 |
| 17/1/2006 | 1,2800 | 5,79% | 1,2100 | 1,2800 | 1,2100 | 1.319 | ,00 |
| 16/1/2006 | 1,2100 | -0,82% | 1,2100 | 1,2100 | 1,2100 | 2.064 | ,00 |
| 13/1/2006 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 72 | ,00 |
| 12/1/2006 | 1,2200 | -73,59% | 1,2200 | 1,2200 | 1,2200 | 1.081 | ,00 |
| 11/1/2006 | 4,6200 | 260,94% | 4,6200 | 4,6200 | 4,6200 | ,00 | |
| 10/1/2006 | 1,2800 | -3,03% | 1,2000 | 1,2800 | 1,2000 | 57 | ,00 |
| 09/1/2006 | 1,3200 | 5,60% | 1,1700 | 1,3200 | 1,1700 | 2.635 | ,00 |
| 05/1/2006 | 1,2500 | 0,81% | 1,2400 | 1,2500 | 1,2400 | 1.033 | ,00 |
| 04/1/2006 | 1,2400 | -0,80% | 1,1700 | 1,2400 | 1,1600 | 486 | ,00 |
| 03/1/2006 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 540 | ,00 |
| 02/1/2006 | 1,2500 | -9,42% | 1,2800 | 1,2800 | 1,2500 | 901 | ,00 |
| 30/12/2005 | 1,3800 | 6,15% | 1,1900 | 1,3800 | 1,1900 | 2.154 | ,00 |
| 29/12/2005 | 1,3000 | 1,56% | 1,2800 | 1,3000 | 1,2800 | 2.942 | ,00 |
| 28/12/2005 | 1,2800 | 2,40% | 1,2800 | 1,2800 | 1,2800 | 18.055 | ,00 |
| 27/12/2005 | 1,2500 | -72,22% | 1,1900 | 1,2500 | 1,1900 | 12.847 | ,00 |
| 23/12/2005 | 4,5000 | 260,00% | 4,5000 | 4,5000 | 4,5000 | ,00 | |
| 22/12/2005 | 1,2500 | 0,81% | 1,1600 | 1,2500 | 1,1600 | 441 | ,00 |
| 21/12/2005 | 1,2400 | 1,64% | 1,2400 | 1,2400 | 1,2400 | 3.609 | ,00 |
| 20/12/2005 | 1,2200 | -2,40% | 1,2200 | 1,2200 | 1,2200 | 1.262 | ,00 |
| 19/12/2005 | 1,2500 | 7,76% | 1,2100 | 1,2500 | 1,2100 | 1.160 | ,00 |
| 16/12/2005 | 1,1600 | 0,00% | 1,1000 | 1,1600 | 1,1000 | 793 | ,00 |
| 15/12/2005 | 1,1600 | 0,00% | 1,1400 | 1,1600 | 1,1400 | 2.401 | ,00 |
| 14/12/2005 | 1,1600 | -73,02% | 1,1600 | 1,1600 | 1,1600 | 129 | ,00 |
| 13/12/2005 | 4,3000 | 261,34% | 4,3000 | 4,3000 | 4,3000 | ,00 | |
| 12/12/2005 | 1,1900 | 7,21% | 1,1900 | 1,1900 | 1,1900 | 396 | ,00 |
| 09/12/2005 | 1,1100 | 2,78% | 1,1600 | 1,1600 | 1,1100 | 2.121 | ,00 |
| 08/12/2005 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 673 | ,00 |
| 07/12/2005 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 1.713 | ,00 |
| 06/12/2005 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 360 | ,00 |
| 05/12/2005 | 1,0800 | 5,88% | 1,0700 | 1,0800 | 1,0200 | 814 | ,00 |
| 02/12/2005 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 63 | ,00 |
| 01/12/2005 | 1,0200 | -8,11% | 1,1100 | 1,1300 | 1,0200 | 2.208 | ,00 |
| 30/11/2005 | 1,1100 | -72,93% | 1,1100 | 1,1100 | 1,1100 | 1.442 | ,00 |
| 29/11/2005 | 4,1000 | 259,65% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 28/11/2005 | 1,1400 | -0,87% | 1,0400 | 1,1500 | 1,0400 | 949 | ,00 |
| 25/11/2005 | 1,1500 | 3,60% | 1,1100 | 1,1500 | 1,1100 | 1.514 | ,00 |
| 24/11/2005 | 1,1100 | 0,91% | 1,0000 | 1,1100 | 0,9900 | 1.373 | ,00 |
| 23/11/2005 | 1,1000 | -75,00% | 1,1400 | 1,1400 | 1,1000 | 631 | ,00 |
| 22/11/2005 | 4,4000 | 260,66% | 4,4000 | 4,4000 | 4,4000 | ,00 | |
| 21/11/2005 | 1,2200 | -2,40% | 1,2500 | 1,2600 | 1,2200 | 450 | ,00 |
| 18/11/2005 | 1,2500 | -71,20% | 1,2100 | 1,2500 | 1,2100 | 901 | ,00 |
| 17/11/2005 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 16/11/2005 | 4,3400 | 0,00% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 15/11/2005 | 4,3400 | 261,67% | 4,3400 | 4,3400 | 4,3400 | ,00 | |
| 14/11/2005 | 1,2000 | 7,14% | 1,0800 | 1,2000 | 1,0800 | 745 | ,00 |
| 11/11/2005 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1100 | 1.298 | ,00 |
| 10/11/2005 | 1,1100 | 5,71% | 1,0000 | 1,1100 | 1,0000 | 1.081 | ,00 |
| 09/11/2005 | 1,0500 | -2,78% | 1,0500 | 1,0500 | 0,9900 | 991 | ,00 |
| 08/11/2005 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 721 | ,00 |
| 07/11/2005 | 1,0800 | -0,92% | 0,9800 | 1,0800 | 0,9800 | 721 | ,00 |
| 04/11/2005 | 1,0900 | 0,00% | 1,0900 | 1,1100 | 1,0900 | 14.897 | ,00 |
| 03/11/2005 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 396 | ,00 |
| 02/11/2005 | 1,0900 | 10,10% | 1,0900 | 1,0900 | 1,0800 | 1.081 | ,00 |
| 01/11/2005 | 0,9900 | -75,00% | 1,0400 | 1,0400 | 0,9900 | 360 | ,00 |
| 31/10/2005 | 3,9600 | 260,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 27/10/2005 | 1,1000 | 6,80% | 1,0400 | 1,1000 | 1,0400 | 450 | ,00 |
| 26/10/2005 | 1,0300 | 0,98% | 1,0600 | 1,0700 | 0,9900 | 3.570 | ,00 |
| 25/10/2005 | 1,0200 | 0,99% | 1,0100 | 1,0200 | 1,0100 | 450 | ,00 |
| 24/10/2005 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 90 | ,00 |
| 21/10/2005 | 1,0100 | -1,94% | 1,0500 | 1,0500 | 1,0100 | 3.248 | ,00 |
| 20/10/2005 | 1,0300 | -0,96% | 1,0300 | 1,0300 | 1,0300 | 721 | ,00 |
| 19/10/2005 | 1,0400 | -73,33% | 1,0400 | 1,0400 | 1,0400 | 360 | ,00 |
| 18/10/2005 | 3,9000 | 261,11% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 17/10/2005 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 30 | ,00 |
| 14/10/2005 | 1,0800 | -0,92% | 1,0900 | 1,0900 | 1,0200 | 2.617 | ,00 |
| 13/10/2005 | 1,0900 | -72,19% | 1,0500 | 1,1300 | 1,0500 | 360 | ,00 |
| 12/10/2005 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 11/10/2005 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 10/10/2005 | 3,9200 | 259,63% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 07/10/2005 | 1,0900 | -72,47% | 1,1000 | 1,1000 | 1,0900 | 1.081 | ,00 |
| 06/10/2005 | 3,9600 | 260,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 05/10/2005 | 1,1000 | -71,65% | 1,1000 | 1,1000 | 1,1000 | 90 | ,00 |
| 04/10/2005 | 3,8800 | 262,62% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 03/10/2005 | 1,0700 | -0,93% | 1,0500 | 1,0700 | 1,0500 | 2.256 | ,00 |
| 30/9/2005 | 1,0800 | 6,93% | 1,0700 | 1,0800 | 1,0700 | 721 | ,00 |
| 29/9/2005 | 1,0100 | -4,72% | 1,0200 | 1,0200 | 1,0100 | 1.081 | ,00 |
| 28/9/2005 | 1,0600 | 0,95% | 1,1000 | 1,1100 | 1,0600 | 1.442 | ,00 |
| 27/9/2005 | 1,0500 | -3,67% | 1,0900 | 1,1100 | 1,0100 | 4.333 | ,00 |
| 26/9/2005 | 1,0900 | 2,83% | 1,0700 | 1,0900 | 1,0400 | 9.568 | ,00 |
| 23/9/2005 | 1,0600 | -1,85% | 0,9900 | 1,0600 | 0,9800 | 1.442 | ,00 |
| 22/9/2005 | 1,0800 | 0,93% | 1,0100 | 1,0800 | 1,0100 | 2.076 | ,00 |
| 21/9/2005 | 1,0700 | 0,94% | 1,0600 | 1,1000 | 1,0600 | 1.081 | ,00 |
| 20/9/2005 | 1,0600 | -4,50% | 1,0300 | 1,0600 | 1,0200 | 814 | ,00 |
| 19/9/2005 | 1,1100 | 0,00% | 1,0700 | 1,1100 | 1,0700 | 1.081 | ,00 |
| 16/9/2005 | 1,1100 | -71,83% | 1,1100 | 1,1100 | 1,1100 | 180 | ,00 |
| 15/9/2005 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 14/9/2005 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 13/9/2005 | 3,9400 | 261,47% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 12/9/2005 | 1,0900 | -0,91% | 1,0800 | 1,0900 | 1,0800 | 859 | ,00 |
| 09/9/2005 | 1,1000 | 5,77% | 1,0200 | 1,1000 | 1,0200 | 904 | ,00 |
| 08/9/2005 | 1,0400 | -6,31% | 1,1100 | 1,1100 | 1,0400 | 631 | ,00 |
| 07/9/2005 | 1,1100 | -70,79% | 1,0100 | 1,1100 | 0,9500 | 6.211 | ,00 |
| 06/9/2005 | 3,8000 | 261,90% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 05/9/2005 | 1,0500 | 0,00% | 1,0700 | 1,0700 | 1,0500 | 543 | ,00 |
| 02/9/2005 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 48 | ,00 |
| 01/9/2005 | 1,0500 | -71,62% | 0,9600 | 1,0500 | 0,9500 | 3.338 | ,00 |
| 31/8/2005 | 3,7000 | 262,75% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 30/8/2005 | 1,0200 | -2,86% | 1,0200 | 1,0200 | 1,0200 | 270 | ,00 |
| 29/8/2005 | 1,0500 | 9,38% | 1,0100 | 1,0500 | 1,0100 | 11.375 | ,00 |
| 26/8/2005 | 0,9600 | -74,47% | 0,9600 | 0,9600 | 0,9600 | 180 | ,00 |
| 25/8/2005 | 3,7600 | 261,54% | 3,7600 | 3,7600 | 3,7600 | ,00 | |
| 24/8/2005 | 1,0400 | -71,58% | 1,0400 | 1,0500 | 1,0400 | 6.410 | ,00 |
| 23/8/2005 | 3,6600 | 0,00% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 22/8/2005 | 3,6600 | 262,38% | 3,6600 | 3,6600 | 3,6600 | ,00 | |
| 19/8/2005 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0000 | 2.437 | ,00 |
| 18/8/2005 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 18 | ,00 |
| 17/8/2005 | 1,0100 | -72,70% | 0,9700 | 1,0100 | 0,9700 | 270 | ,00 |
| 16/8/2005 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 12/8/2005 | 3,7000 | 262,75% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 11/8/2005 | 1,0200 | 0,99% | 0,9700 | 1,0200 | 0,9700 | 4.108 | ,00 |
| 10/8/2005 | 1,0100 | 0,00% | 0,9700 | 1,0300 | 0,9700 | 2.563 | ,00 |
| 09/8/2005 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 1.078 | ,00 |
| 08/8/2005 | 1,0100 | -72,25% | 1,0100 | 1,0200 | 1,0100 | 4.243 | ,00 |
| 05/8/2005 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 04/8/2005 | 3,6400 | 260,40% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 03/8/2005 | 1,0100 | -5,61% | 1,1000 | 1,1000 | 1,0100 | 3.158 | ,00 |
| 02/8/2005 | 1,0700 | -2,73% | 1,0100 | 1,0900 | 1,0100 | 1.713 | ,00 |
| 01/8/2005 | 1,1000 | 3,77% | 1,0900 | 1,1000 | 1,0900 | 1.081 | ,00 |
| 29/7/2005 | 1,0600 | -4,50% | 1,0100 | 1,0600 | 1,0100 | 901 | ,00 |
| 28/7/2005 | 1,1100 | 4,72% | 1,1100 | 1,1100 | 1,1100 | 360 | ,00 |
| 27/7/2005 | 1,0600 | 3,92% | 1,0100 | 1,0600 | 1,0100 | 360 | ,00 |
| 26/7/2005 | 1,0200 | 6,25% | 0,9600 | 1,0200 | 0,9400 | 1.352 | ,00 |
| 25/7/2005 | 0,9600 | 3,23% | 0,9300 | 0,9600 | 0,9300 | 1.713 | ,00 |
| 22/7/2005 | 0,9300 | 2,20% | 0,8900 | 0,9300 | 0,8900 | 901 | ,00 |
| 21/7/2005 | 0,9100 | -72,42% | 0,9100 | 0,9100 | 0,9100 | 6.154 | ,00 |
| 20/7/2005 | 3,3000 | 262,64% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 19/7/2005 | 0,9100 | -3,19% | 0,9100 | 0,9100 | 0,9100 | 360 | ,00 |
| 18/7/2005 | 0,9400 | 0,00% | 0,9600 | 0,9600 | 0,9400 | 721 | ,00 |
| 15/7/2005 | 0,9400 | 1,08% | 0,9300 | 0,9400 | 0,9300 | 901 | ,00 |
| 14/7/2005 | 0,9300 | 2,20% | 0,8600 | 0,9300 | 0,8600 | 1.803 | ,00 |
| 13/7/2005 | 0,9100 | -70,83% | 0,9100 | 0,9100 | 0,8600 | 1.262 | ,00 |
| 12/7/2005 | 3,1200 | 262,79% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 11/7/2005 | 0,8600 | -5,49% | 0,8600 | 0,8600 | 0,8600 | 360 | ,00 |
| 08/7/2005 | 0,9100 | 7,06% | 0,9100 | 0,9100 | 0,9100 | 360 | ,00 |
| 07/7/2005 | 0,8500 | -7,61% | 0,8500 | 0,8500 | 0,8500 | 360 | ,00 |
| 06/7/2005 | 0,9200 | 8,24% | 0,8400 | 0,9200 | 0,8400 | 8.847 | ,00 |
| 05/7/2005 | 0,8500 | 4,94% | 0,7500 | 0,8500 | 0,7500 | 991 | ,00 |
| 04/7/2005 | 0,8100 | -2,41% | 0,7400 | 0,8100 | 0,7400 | 2.797 | ,00 |
| 01/7/2005 | 0,8300 | -73,73% | 0,7900 | 0,9000 | 0,7900 | 1.893 | ,00 |
| 30/6/2005 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 29/6/2005 | 3,1600 | 263,22% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 28/6/2005 | 0,8700 | -72,29% | 0,8600 | 0,9000 | 0,8600 | 3.429 | ,00 |
| 27/6/2005 | 3,1400 | 260,92% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 24/6/2005 | 0,8700 | 6,10% | 0,8200 | 0,8700 | 0,8200 | 540 | ,00 |
| 23/6/2005 | 0,8200 | -70,50% | 0,7000 | 0,8200 | 0,7000 | 2.527 | ,00 |
| 22/6/2005 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 21/6/2005 | 2,7800 | 261,04% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 17/6/2005 | 0,7700 | -72,30% | 0,7700 | 0,8200 | 0,7700 | 5.505 | ,00 |
| 16/6/2005 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 15/6/2005 | 2,7800 | 261,04% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 14/6/2005 | 0,7700 | -1,28% | 0,7000 | 0,7700 | 0,7000 | 3.519 | ,00 |
| 13/6/2005 | 0,7800 | -72,14% | 0,7800 | 0,7800 | 0,7800 | 90 | ,00 |
| 10/6/2005 | 2,8000 | 258,97% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 09/6/2005 | 0,7800 | 2,63% | 0,7800 | 0,7900 | 0,7800 | 1.081 | ,00 |
| 08/6/2005 | 0,7600 | 1,33% | 0,7600 | 0,7600 | 0,7600 | 180 | ,00 |
| 07/6/2005 | 0,7500 | -3,85% | 0,7500 | 0,7500 | 0,7500 | 180 | ,00 |
| 06/6/2005 | 0,7800 | 0,00% | 0,8300 | 0,8300 | 0,7600 | 1.803 | ,00 |
| 03/6/2005 | 0,7800 | -73,65% | 0,7600 | 0,8300 | 0,7600 | 3.338 | ,00 |
| 02/6/2005 | 2,9600 | 260,98% | 2,9600 | 2,9600 | 2,9600 | ,00 | |
| 01/6/2005 | 0,8200 | -1,20% | 0,8000 | 0,8300 | 0,8000 | 109.068 | ,00 |
| 31/5/2005 | 0,8300 | 9,21% | 0,8000 | 0,8300 | 0,8000 | 811 | ,00 |
| 30/5/2005 | 0,7600 | -75,00% | 0,8000 | 0,8000 | 0,7600 | 360 | ,00 |
| 27/5/2005 | 3,0400 | 261,90% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 26/5/2005 | 0,8400 | 7,69% | 0,7200 | 0,8500 | 0,7200 | 2.797 | ,00 |
| 25/5/2005 | 0,7800 | 1,30% | 0,7900 | 0,7900 | 0,7600 | 2.620 | ,00 |
| 24/5/2005 | 0,7700 | -7,23% | 0,7800 | 0,8300 | 0,7700 | 1.983 | ,00 |
| 23/5/2005 | 0,8300 | -2,35% | 0,8400 | 0,8700 | 0,8300 | 540 | ,00 |
| 20/5/2005 | 0,8500 | -70,69% | 0,8100 | 0,8500 | 0,8100 | 180 | ,00 |
| 19/5/2005 | 2,9000 | 262,50% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 18/5/2005 | 0,8000 | -72,41% | 0,8000 | 0,8000 | 0,8000 | 93 | ,00 |
| 17/5/2005 | 2,9000 | 262,50% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 16/5/2005 | 0,8000 | 0,00% | 0,7600 | 0,8000 | 0,7500 | 1.532 | ,00 |
| 13/5/2005 | 0,8000 | 3,90% | 0,8000 | 0,8000 | 0,8000 | 1.081 | ,00 |
| 12/5/2005 | 0,7700 | -6,10% | 0,7700 | 0,7700 | 0,7700 | 378 | ,00 |
| 11/5/2005 | 0,8200 | 7,89% | 0,8100 | 0,8200 | 0,8100 | 1.081 | ,00 |
| 10/5/2005 | 0,7600 | -7,32% | 0,7600 | 0,7600 | 0,7600 | 1.442 | ,00 |
| 09/5/2005 | 0,8200 | 2,50% | 0,8300 | 0,8300 | 0,8200 | 2.166 | ,00 |
| 06/5/2005 | 0,8000 | 8,11% | 0,7800 | 0,8000 | 0,7800 | 2.166 | ,00 |
| 05/5/2005 | 0,7400 | -2,63% | 0,7300 | 0,8000 | 0,7300 | 5.235 | ,00 |
| 04/5/2005 | 0,7600 | -8,43% | 0,7600 | 0,7600 | 0,7600 | 360 | ,00 |
| 03/5/2005 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 180 | ,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.% |
|---|