| 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
Ε. ΠΑΙΡΗΣ Α.Β.Ε.Ε. (ΠΑΙΡ)
0,9280 €
0,0080 (0,87%)
- Άνοιγμα 0,9280
- Υψηλό 0,9300
- Χαμηλό 0,8940
- Όγκος 2.328
- Τζίρος 2.130 €
- Πράξεις 28
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/8/2006 | 2,2100 | 0,00% | 2,2700 | 2,3400 | 2,1700 | 48.225 | 108.166,33 |
| 21/8/2006 | 2,2100 | 8,33% | 2,0400 | 2,2200 | 1,9400 | 55.055 | 117.153,40 |
| 18/8/2006 | 2,0400 | 3,03% | 1,9100 | 2,0500 | 1,8300 | 15.316 | 30.645,85 |
| 17/8/2006 | 1,9800 | -7,48% | 2,2000 | 2,2000 | 1,9700 | 30.290 | 63.026,50 |
| 16/8/2006 | 2,1400 | 5,42% | 2,0300 | 2,2200 | 2,0300 | 94.960 | 203.963,02 |
| 14/8/2006 | 2,0300 | 9,14% | 1,8900 | 2,0400 | 1,8900 | 39.027 | 76.769,60 |
| 11/8/2006 | 1,8600 | 8,14% | 1,6400 | 1,8900 | 1,6400 | 66.667 | 120.188,11 |
| 10/8/2006 | 1,7200 | -1,71% | 1,7100 | 1,7200 | 1,6200 | 12.355 | 20.964,10 |
| 09/8/2006 | 1,7500 | -1,13% | 1,7400 | 1,7500 | 1,7200 | 12.552 | 21.889,41 |
| 08/8/2006 | 1,7700 | 0,00% | 1,7800 | 1,7800 | 1,7300 | 9.797 | 17.111,73 |
| 07/8/2006 | 1,7700 | 2,31% | 1,7700 | 1,7700 | 1,7200 | 7.453 | 13.043,60 |
| 04/8/2006 | 1,7300 | -1,14% | 1,8000 | 1,8000 | 1,7100 | 16.060 | 27.904,29 |
| 03/8/2006 | 1,7500 | -2,78% | 1,8300 | 1,8300 | 1,7400 | 32.696 | 57.815,79 |
| 02/8/2006 | 1,8000 | -0,55% | 1,8500 | 1,8500 | 1,8000 | 34.020 | 61.879,00 |
| 01/8/2006 | 1,8100 | 1,69% | 1,7800 | 1,8600 | 1,7600 | 23.590 | 42.961,10 |
| 31/7/2006 | 1,7800 | -4,81% | 1,9100 | 1,9100 | 1,7700 | 23.665 | 43.137,06 |
| 28/7/2006 | 1,8700 | -2,09% | 1,9000 | 1,9100 | 1,7900 | 36.150 | 66.558,18 |
| 27/7/2006 | 1,9100 | 1,06% | 1,9000 | 1,9600 | 1,8700 | 45.427 | 87.201,09 |
| 26/7/2006 | 1,8900 | 0,53% | 1,9400 | 1,9600 | 1,8200 | 63.316 | 119.763,04 |
| 25/7/2006 | 1,8800 | 3,87% | 1,7800 | 1,9300 | 1,7800 | 70.526 | 131.254,79 |
| 24/7/2006 | 1,8100 | 6,47% | 1,6600 | 1,8600 | 1,6600 | 38.908 | 70.152,12 |
| 21/7/2006 | 1,7000 | 2,41% | 1,7000 | 1,7000 | 1,6200 | 25.765 | 42.926,65 |
| 20/7/2006 | 1,6600 | -0,60% | 1,7000 | 1,7000 | 1,6200 | 9.950 | 16.759,25 |
| 19/7/2006 | 1,6700 | 5,03% | 1,5800 | 1,6800 | 1,5700 | 54.570 | 87.704,43 |
| 18/7/2006 | 1,5900 | 5,30% | 1,5500 | 1,6000 | 1,5500 | 7.607 | 12.027,00 |
| 17/7/2006 | 1,5100 | -6,21% | 1,4600 | 1,6300 | 1,4600 | 13.810 | 21.571,70 |
| 14/7/2006 | 1,6100 | -4,17% | 1,6500 | 1,6500 | 1,6000 | 4.400 | ,00 |
| 13/7/2006 | 1,6800 | 0,60% | 1,6500 | 1,6900 | 1,6100 | 2.530 | ,00 |
| 12/7/2006 | 1,6700 | 1,21% | 1,6800 | 1,6800 | 1,6000 | 10.060 | ,00 |
| 11/7/2006 | 1,6500 | -5,17% | 1,7000 | 1,7000 | 1,6500 | 6.440 | ,00 |
| 10/7/2006 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 07/7/2006 | 1,7400 | -6,95% | 1,8000 | 1,8500 | 1,6900 | 24.015 | ,00 |
| 06/7/2006 | 1,8700 | 6,25% | 1,7100 | 1,8700 | 1,7100 | 4.230 | ,00 |
| 05/7/2006 | 1,7600 | 0,57% | 1,7000 | 1,8000 | 1,7000 | 4.820 | ,00 |
| 04/7/2006 | 1,7500 | 1,16% | 1,8200 | 1,8300 | 1,7200 | 12.513 | ,00 |
| 03/7/2006 | 1,7300 | -1,70% | 1,8400 | 1,8500 | 1,7000 | 44.270 | 78.703,52 |
| 30/6/2006 | 1,7600 | 18,92% | 1,4900 | 1,7700 | 1,4900 | 55.587 | ,00 |
| 29/6/2006 | 1,4800 | 2,07% | 1,4600 | 1,5000 | 1,4600 | 2.755 | ,00 |
| 28/6/2006 | 1,4500 | -1,36% | 1,5000 | 1,5000 | 1,4500 | 2.537 | ,00 |
| 27/6/2006 | 1,4700 | -3,92% | 1,5000 | 1,5000 | 1,4700 | 5.500 | ,00 |
| 26/6/2006 | 1,5300 | 0,00% | 1,5300 | 1,5800 | 1,5300 | 5.900 | ,00 |
| 23/6/2006 | 1,5300 | 6,25% | 1,4400 | 1,5800 | 1,3400 | 21.550 | ,00 |
| 22/6/2006 | 1,4400 | 3,60% | 1,4400 | 1,4800 | 1,4000 | 15.500 | ,00 |
| 21/6/2006 | 1,3900 | 2,96% | 1,3500 | 1,4200 | 1,3500 | 8.770 | ,00 |
| 20/6/2006 | 1,3500 | 0,75% | 1,3500 | 1,3600 | 1,3500 | 3.200 | ,00 |
| 19/6/2006 | 1,3400 | -4,96% | 1,4200 | 1,4400 | 1,2900 | 39.542 | ,00 |
| 16/6/2006 | 1,4100 | -4,73% | 1,5000 | 1,5300 | 1,3900 | 36.859 | ,00 |
| 15/6/2006 | 1,4800 | 4,96% | 1,4600 | 1,5000 | 1,4300 | 17.235 | ,00 |
| 14/6/2006 | 1,4100 | -2,08% | 1,4100 | 1,4800 | 1,4000 | 7.420 | ,00 |
| 13/6/2006 | 1,4400 | 2,13% | 1,4200 | 1,5500 | 1,3200 | 65.135 | ,00 |
| 09/6/2006 | 1,4100 | 8,46% | 1,3700 | 1,4300 | 1,3700 | 40.625 | ,00 |
| 08/6/2006 | 1,3000 | 0,78% | 1,2500 | 1,3500 | 1,2400 | 22.100 | ,00 |
| 07/6/2006 | 1,2900 | 2,38% | 1,2100 | 1,3300 | 1,1900 | 11.900 | ,00 |
| 06/6/2006 | 1,2600 | -9,35% | 1,2600 | 1,3900 | 1,2600 | 51.290 | ,00 |
| 05/6/2006 | 1,3900 | -9,15% | 1,4000 | 1,5100 | 1,3800 | 14.650 | ,00 |
| 02/6/2006 | 1,5300 | 2,68% | 1,4500 | 1,5300 | 1,4400 | 7.650 | ,00 |
| 01/6/2006 | 1,4900 | -1,97% | 1,4300 | 1,5200 | 1,4300 | 18.188 | ,00 |
| 31/5/2006 | 1,5200 | 4,11% | 1,4500 | 1,5600 | 1,4500 | 25.400 | ,00 |
| 30/5/2006 | 1,4600 | -5,19% | 1,4500 | 1,5400 | 1,3900 | 70.550 | ,00 |
| 29/5/2006 | 1,5400 | 10,00% | 1,5400 | 1,5700 | 1,4600 | 101.845 | ,00 |
| 26/5/2006 | 1,4000 | -2,10% | 1,4300 | 1,4300 | 1,3800 | 2.980 | ,00 |
| 25/5/2006 | 1,4300 | 0,70% | 1,4000 | 1,4300 | 1,4000 | 3.440 | ,00 |
| 24/5/2006 | 1,4200 | -0,70% | 1,4000 | 1,4200 | 1,3200 | 1.900 | ,00 |
| 23/5/2006 | 1,4300 | 10,00% | 1,3000 | 1,4300 | 1,3000 | 47.010 | ,00 |
| 22/5/2006 | 1,3000 | -6,47% | 1,3400 | 1,3400 | 1,2600 | 1.309 | ,00 |
| 19/5/2006 | 1,3900 | 5,30% | 1,3200 | 1,4500 | 1,2300 | 9.697 | ,00 |
| 18/5/2006 | 1,3200 | -1,49% | 1,2100 | 1,3400 | 1,2100 | 17.546 | ,00 |
| 17/5/2006 | 1,3400 | -6,29% | 1,5000 | 1,5100 | 1,3300 | 29.970 | ,00 |
| 16/5/2006 | 1,4300 | 7,52% | 1,3100 | 1,4600 | 1,3100 | 29.602 | ,00 |
| 15/5/2006 | 1,3300 | 5,56% | 1,2900 | 1,3800 | 1,2600 | 45.443 | ,00 |
| 12/5/2006 | 1,2600 | 9,57% | 1,0900 | 1,3500 | 1,0900 | 35.482 | ,00 |
| 11/5/2006 | 1,1500 | 0,88% | 1,1400 | 1,1800 | 1,1000 | 5.255 | ,00 |
| 10/5/2006 | 1,1400 | -4,20% | 1,1900 | 1,1900 | 1,1400 | 22.573 | ,00 |
| 09/5/2006 | 1,1900 | 0,00% | 1,2100 | 1,2300 | 1,1900 | 28.371 | ,00 |
| 08/5/2006 | 1,1900 | 6,25% | 1,1500 | 1,1900 | 1,0900 | 20.757 | ,00 |
| 05/5/2006 | 1,1200 | 1,82% | 1,0400 | 1,1200 | 1,0400 | 12.047 | ,00 |
| 04/5/2006 | 1,1000 | 3,77% | 1,0300 | 1,1200 | 1,0300 | 7.573 | ,00 |
| 03/5/2006 | 1,0600 | 4,95% | 1,0000 | 1,0800 | 0,9600 | 44.572 | ,00 |
| 02/5/2006 | 1,0100 | 8,60% | 0,9300 | 1,0200 | 0,9100 | 22.229 | ,00 |
| 28/4/2006 | 0,9300 | 2,20% | 0,9100 | 0,9300 | 0,9100 | 1.900 | ,00 |
| 27/4/2006 | 0,9100 | -1,09% | 0,9100 | 0,9100 | 0,9000 | 4.120 | ,00 |
| 26/4/2006 | 0,9200 | 1,10% | 0,9000 | 0,9200 | 0,9000 | 11.200 | ,00 |
| 25/4/2006 | 0,9100 | 3,41% | 0,8600 | 0,9100 | 0,8600 | 3.192 | ,00 |
| 20/4/2006 | 0,8800 | -3,30% | 0,9000 | 0,9000 | 0,8800 | 14.799 | ,00 |
| 19/4/2006 | 0,9100 | -2,15% | 0,9400 | 0,9400 | 0,9100 | 3.202 | ,00 |
| 18/4/2006 | 0,9300 | 0,00% | 0,9100 | 0,9300 | 0,9000 | 5.998 | ,00 |
| 13/4/2006 | 0,9300 | -4,12% | 0,9600 | 0,9700 | 0,9200 | 11.710 | ,00 |
| 12/4/2006 | 0,9700 | -3,00% | 1,0000 | 1,0000 | 0,9700 | 3.500 | ,00 |
| 11/4/2006 | 1,0000 | 3,09% | 0,9700 | 1,0000 | 0,9300 | 8.559 | ,00 |
| 10/4/2006 | 0,9700 | -1,02% | 0,9600 | 0,9800 | 0,9500 | 17.395 | ,00 |
| 07/4/2006 | 0,9800 | 1,03% | 0,9700 | 0,9800 | 0,9700 | 575 | ,00 |
| 06/4/2006 | 0,9700 | -4,90% | 1,0400 | 1,0400 | 0,9700 | 9.171 | ,00 |
| 05/4/2006 | 1,0200 | 3,03% | 0,9800 | 1,0200 | 0,9700 | 3.577 | ,00 |
| 04/4/2006 | 0,9900 | -2,94% | 0,9900 | 1,0000 | 0,9700 | 8.401 | ,00 |
| 03/4/2006 | 1,0200 | 2,00% | 1,0000 | 1,0400 | 0,9900 | 2.050 | ,00 |
| 31/3/2006 | 1,0000 | 1,01% | 1,0000 | 1,0500 | 1,0000 | 5.490 | ,00 |
| 30/3/2006 | 0,9900 | -1,00% | 1,0100 | 1,0200 | 0,9900 | 2.600 | ,00 |
| 29/3/2006 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 400 | ,00 |
| 28/3/2006 | 0,9900 | -4,81% | 1,0300 | 1,0300 | 0,9900 | 1.512 | ,00 |
| 27/3/2006 | 1,0400 | 4,00% | 1,0000 | 1,0400 | 1,0000 | 2.289 | ,00 |
| 24/3/2006 | 1,0000 | 1,01% | 0,9900 | 1,0000 | 0,9900 | 1.850 | ,00 |
| 23/3/2006 | 0,9900 | -1,00% | 1,0100 | 1,0100 | 0,9900 | 2.800 | ,00 |
| 22/3/2006 | 1,0000 | -1,96% | 1,0100 | 1,0200 | 1,0000 | 3.237 | ,00 |
| 21/3/2006 | 1,0200 | 2,00% | 1,0000 | 1,0500 | 1,0000 | 9.496 | ,00 |
| 20/3/2006 | 1,0000 | -1,96% | 1,0200 | 1,0600 | 0,9900 | 15.350 | ,00 |
| 17/3/2006 | 1,0200 | -4,67% | 1,0300 | 1,0300 | 1,0100 | 2.200 | ,00 |
| 16/3/2006 | 1,0700 | 4,90% | 1,0000 | 1,0700 | 1,0000 | 807 | ,00 |
| 15/3/2006 | 1,0200 | 3,03% | 0,9900 | 1,0300 | 0,9800 | 2.071 | ,00 |
| 14/3/2006 | 0,9900 | 1,02% | 1,0200 | 1,0200 | 0,9800 | 1.250 | ,00 |
| 13/3/2006 | 0,9800 | -5,77% | 1,0000 | 1,0800 | 0,9800 | 5.387 | ,00 |
| 10/3/2006 | 1,0400 | 1,96% | 1,0400 | 1,0400 | 1,0400 | 200 | ,00 |
| 09/3/2006 | 1,0200 | 2,00% | 1,0400 | 1,0400 | 1,0100 | 8.125 | ,00 |
| 08/3/2006 | 1,0000 | 2,04% | 0,9400 | 1,0000 | 0,9200 | 11.350 | ,00 |
| 07/3/2006 | 0,9800 | -5,77% | 1,0200 | 1,0200 | 0,9500 | 12.300 | ,00 |
| 03/3/2006 | 1,0400 | -1,89% | 1,0500 | 1,0500 | 1,0200 | 3.762 | ,00 |
| 02/3/2006 | 1,0600 | 0,00% | 1,0700 | 1,1600 | 1,0400 | 5.610 | ,00 |
| 01/3/2006 | 1,0600 | -0,93% | 1,0700 | 1,1100 | 1,0600 | 4.444 | ,00 |
| 28/2/2006 | 1,0700 | -0,93% | 1,0800 | 1,1200 | 1,0700 | 4.100 | ,00 |
| 27/2/2006 | 1,0800 | -9,24% | 1,1900 | 1,1900 | 1,0800 | 4.881 | ,00 |
| 24/2/2006 | 1,1900 | -8,46% | 1,2200 | 1,2300 | 1,1700 | 13.339 | ,00 |
| 23/2/2006 | 1,3000 | 5,69% | 1,3000 | 1,3000 | 1,3000 | 1.000 | ,00 |
| 22/2/2006 | 1,2300 | -5,38% | 1,2700 | 1,3200 | 1,2100 | 5.800 | ,00 |
| 21/2/2006 | 1,3000 | 5,69% | 1,2400 | 1,3300 | 1,2400 | 15.240 | ,00 |
| 20/2/2006 | 1,2300 | 7,89% | 1,1400 | 1,2500 | 1,1400 | 28.205 | ,00 |
| 17/2/2006 | 1,1400 | -1,72% | 1,1000 | 1,1600 | 1,0600 | 10.222 | ,00 |
| 16/2/2006 | 1,1600 | -0,85% | 1,1700 | 1,1800 | 1,1100 | 4.170 | ,00 |
| 15/2/2006 | 1,1700 | -0,85% | 1,1400 | 1,1700 | 1,1300 | 4.000 | ,00 |
| 14/2/2006 | 1,1800 | -5,60% | 1,1700 | 1,2300 | 1,1500 | 12.651 | ,00 |
| 13/2/2006 | 1,2500 | 8,70% | 1,1600 | 1,2600 | 1,1500 | 50.831 | ,00 |
| 10/2/2006 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1300 | 8.290 | ,00 |
| 09/2/2006 | 1,1500 | 2,68% | 1,1200 | 1,1900 | 1,1200 | 31.045 | ,00 |
| 08/2/2006 | 1,1200 | 3,70% | 1,0500 | 1,1300 | 1,0500 | 9.375 | ,00 |
| 07/2/2006 | 1,0800 | -0,92% | 1,1100 | 1,1400 | 1,0700 | 11.835 | ,00 |
| 06/2/2006 | 1,0900 | 5,83% | 1,0500 | 1,0900 | 1,0500 | 7.700 | ,00 |
| 03/2/2006 | 1,0300 | -0,96% | 1,0400 | 1,0600 | 1,0000 | 19.412 | ,00 |
| 02/2/2006 | 1,0400 | 1,96% | 1,0200 | 1,0700 | 1,0200 | 9.576 | ,00 |
| 01/2/2006 | 1,0200 | 2,00% | 1,0100 | 1,0400 | 1,0000 | 17.525 | ,00 |
| 31/1/2006 | 1,0000 | 0,00% | 0,9700 | 1,0200 | 0,9700 | 13.064 | ,00 |
| 30/1/2006 | 1,0000 | -2,91% | 1,0300 | 1,0800 | 1,0000 | 16.210 | ,00 |
| 27/1/2006 | 1,0300 | 6,19% | 0,9400 | 1,0400 | 0,9400 | 9.425 | ,00 |
| 26/1/2006 | 0,9700 | 2,11% | 0,9500 | 1,0400 | 0,9500 | 32.704 | ,00 |
| 25/1/2006 | 0,9500 | -3,06% | 0,9800 | 0,9800 | 0,9500 | 7.115 | ,00 |
| 24/1/2006 | 0,9800 | 3,16% | 0,9200 | 0,9800 | 0,9100 | 12.882 | ,00 |
| 23/1/2006 | 0,9500 | -2,06% | 0,9500 | 0,9600 | 0,9100 | 10.496 | ,00 |
| 20/1/2006 | 0,9700 | -5,83% | 0,9800 | 0,9800 | 0,9500 | 3.272 | ,00 |
| 19/1/2006 | 1,0300 | 0,00% | 0,9500 | 1,0300 | 0,9500 | 400 | ,00 |
| 18/1/2006 | 1,0300 | 1,98% | 0,9500 | 1,0600 | 0,9400 | 5.484 | ,00 |
| 17/1/2006 | 1,0100 | -1,94% | 1,0300 | 1,0400 | 1,0100 | 3.700 | ,00 |
| 16/1/2006 | 1,0300 | 3,00% | 1,0300 | 1,0800 | 1,0100 | 15.865 | ,00 |
| 13/1/2006 | 1,0000 | 1,01% | 0,9900 | 1,0000 | 0,9800 | 7.308 | ,00 |
| 12/1/2006 | 0,9900 | 0,00% | 0,9900 | 1,0200 | 0,9800 | 18.965 | ,00 |
| 11/1/2006 | 0,9900 | -2,94% | 1,0200 | 1,0200 | 0,9900 | 6.600 | ,00 |
| 10/1/2006 | 1,0200 | 2,00% | 1,0000 | 1,0600 | 0,9700 | 22.530 | ,00 |
| 09/1/2006 | 1,0000 | -9,91% | 1,1400 | 1,1400 | 1,0000 | 23.531 | ,00 |
| 05/1/2006 | 1,1100 | 0,91% | 1,1000 | 1,1200 | 1,0600 | 2.800 | ,00 |
| 04/1/2006 | 1,1000 | 4,76% | 1,0500 | 1,1300 | 1,0500 | 40.370 | ,00 |
| 03/1/2006 | 1,0500 | 15,38% | 0,9300 | 1,0500 | 0,9200 | 44.214 | ,00 |
| 02/1/2006 | 0,9100 | -2,15% | 0,8900 | 0,9600 | 0,8900 | 8.702 | ,00 |
| 30/12/2005 | 0,9300 | -3,12% | 0,9300 | 0,9300 | 0,9300 | 1.200 | ,00 |
| 29/12/2005 | 0,9600 | -1,03% | 0,9700 | 1,0200 | 0,9500 | 6.305 | ,00 |
| 28/12/2005 | 0,9700 | 4,30% | 0,9300 | 0,9700 | 0,9200 | 7.332 | ,00 |
| 27/12/2005 | 0,9300 | 5,68% | 0,8900 | 0,9300 | 0,8700 | 26.206 | ,00 |
| 23/12/2005 | 0,8800 | 2,33% | 0,8700 | 0,8900 | 0,8500 | 10.210 | ,00 |
| 22/12/2005 | 0,8600 | 3,61% | 0,8300 | 0,8600 | 0,8300 | 5.083 | ,00 |
| 21/12/2005 | 0,8300 | 0,00% | 0,8300 | 0,8500 | 0,8000 | 8.037 | ,00 |
| 20/12/2005 | 0,8300 | 1,22% | 0,8200 | 0,8700 | 0,8200 | 7.292 | ,00 |
| 19/12/2005 | 0,8200 | -6,82% | 0,8800 | 0,8900 | 0,8200 | 17.550 | ,00 |
| 16/12/2005 | 0,8800 | -2,22% | 0,9000 | 0,9000 | 0,8400 | 9.800 | ,00 |
| 15/12/2005 | 0,9000 | 0,00% | 0,8900 | 0,9400 | 0,8800 | 27.200 | ,00 |
| 14/12/2005 | 0,9000 | 1,12% | 0,8900 | 0,9300 | 0,8700 | 7.230 | ,00 |
| 13/12/2005 | 0,8900 | 9,88% | 0,7800 | 0,8900 | 0,7800 | 48.010 | ,00 |
| 12/12/2005 | 0,8100 | 2,53% | 0,7400 | 0,8100 | 0,7300 | 17.210 | ,00 |
| 09/12/2005 | 0,7900 | 8,22% | 0,7700 | 0,7900 | 0,7600 | 9.120 | ,00 |
| 08/12/2005 | 0,7300 | -2,67% | 0,7200 | 0,7300 | 0,7200 | 2.000 | ,00 |
| 07/12/2005 | 0,7500 | 1,35% | 0,7400 | 0,7500 | 0,7300 | 2.670 | ,00 |
| 06/12/2005 | 0,7400 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 2.600 | ,00 |
| 05/12/2005 | 0,7400 | 1,37% | 0,7500 | 0,7700 | 0,7300 | 11.853 | ,00 |
| 02/12/2005 | 0,7300 | -3,95% | 0,7600 | 0,7600 | 0,7300 | 5.150 | ,00 |
| 01/12/2005 | 0,7600 | -3,80% | 0,7900 | 0,7900 | 0,7600 | 2.176 | ,00 |
| 30/11/2005 | 0,7900 | 0,00% | 0,7600 | 0,7900 | 0,7600 | 6.700 | ,00 |
| 29/11/2005 | 0,7900 | 3,95% | 0,7500 | 0,7900 | 0,7500 | 2.127 | ,00 |
| 28/11/2005 | 0,7600 | -7,32% | 0,7900 | 0,8200 | 0,7600 | 12.565 | ,00 |
| 25/11/2005 | 0,8200 | 2,50% | 0,8100 | 0,8200 | 0,8100 | 1.260 | ,00 |
| 24/11/2005 | 0,8000 | -3,61% | 0,8000 | 0,8600 | 0,8000 | 37.112 | ,00 |
| 23/11/2005 | 0,8300 | 1,22% | 0,8000 | 0,8300 | 0,8000 | 2.792 | ,00 |
| 22/11/2005 | 0,8200 | 1,23% | 0,7800 | 0,8200 | 0,7800 | 1.230 | ,00 |
| 21/11/2005 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | 785 | ,00 |
| 18/11/2005 | 0,8100 | -1,22% | 0,8200 | 0,8200 | 0,8100 | 1.706 | ,00 |
| 17/11/2005 | 0,8200 | -1,20% | 0,8200 | 0,8200 | 0,8200 | 850 | ,00 |
| 16/11/2005 | 0,8300 | 0,00% | 0,8100 | 0,8300 | 0,8100 | 3.840 | ,00 |
| 15/11/2005 | 0,8300 | -1,19% | 0,8200 | 0,8300 | 0,8200 | 2.730 | ,00 |
| 14/11/2005 | 0,8400 | 0,00% | 0,8200 | 0,8400 | 0,8200 | 3.600 | ,00 |
| 11/11/2005 | 0,8400 | 1,20% | 0,8300 | 0,8400 | 0,8200 | 11.530 | ,00 |
| 10/11/2005 | 0,8300 | -3,49% | 0,8700 | 0,8700 | 0,8300 | 2.460 | ,00 |
| 09/11/2005 | 0,8600 | 0,00% | 0,8400 | 0,8600 | 0,8400 | 1.540 | ,00 |
| 08/11/2005 | 0,8600 | 1,18% | 0,8500 | 0,8600 | 0,8500 | 4.510 | ,00 |
| 07/11/2005 | 0,8500 | -8,60% | 0,9500 | 0,9500 | 0,8400 | 9.612 | ,00 |
| 04/11/2005 | 0,9300 | 0,00% | 0,9400 | 0,9500 | 0,9300 | 8.651 | ,00 |
| 03/11/2005 | 0,9300 | 8,14% | 0,8700 | 0,9400 | 0,8700 | 44.557 | ,00 |
| 02/11/2005 | 0,8600 | 1,18% | 0,8100 | 0,8600 | 0,8100 | 1.815 | ,00 |
| 01/11/2005 | 0,8500 | 3,66% | 0,8300 | 0,8500 | 0,8200 | 13.040 | ,00 |
| 31/10/2005 | 0,8200 | 2,50% | 0,7800 | 0,8200 | 0,7800 | 8.390 | ,00 |
| 27/10/2005 | 0,8000 | 5,26% | 0,7700 | 0,8000 | 0,7700 | 1.000 | ,00 |
| 26/10/2005 | 0,7600 | -1,30% | 0,7600 | 0,7800 | 0,7500 | 2.280 | ,00 |
| 25/10/2005 | 0,7700 | -1,28% | 0,7900 | 0,8000 | 0,7700 | 1.650 | ,00 |
| 24/10/2005 | 0,7800 | -2,50% | 0,8000 | 0,8000 | 0,7700 | 1.937 | ,00 |
| 21/10/2005 | 0,8000 | 0,00% | 0,7600 | 0,8100 | 0,7400 | 6.070 | ,00 |
| 20/10/2005 | 0,8000 | 6,67% | 0,7500 | 0,8000 | 0,7500 | 2.085 | ,00 |
| 19/10/2005 | 0,7500 | -1,32% | 0,7600 | 0,7600 | 0,7500 | 1.560 | ,00 |
| 18/10/2005 | 0,7600 | 0,00% | 0,7700 | 0,7900 | 0,7600 | 7.840 | ,00 |
| 17/10/2005 | 0,7600 | 0,00% | 0,7700 | 0,7700 | 0,7600 | 3.312 | ,00 |
| 14/10/2005 | 0,7600 | -3,80% | 0,7600 | 0,7600 | 0,7600 | 110 | ,00 |
| 13/10/2005 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 12/10/2005 | 0,7900 | 3,95% | 0,7700 | 0,8000 | 0,7700 | 12.160 | ,00 |
| 11/10/2005 | 0,7600 | 1,33% | 0,7500 | 0,7600 | 0,7500 | 2.750 | ,00 |
| 10/10/2005 | 0,7500 | -1,32% | 0,7600 | 0,7600 | 0,7500 | 4.195 | ,00 |
| 07/10/2005 | 0,7600 | -2,56% | 0,7800 | 0,7800 | 0,7600 | 9.000 | ,00 |
| 06/10/2005 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7400 | 13.700 | ,00 |
| 05/10/2005 | 0,7800 | -2,50% | 0,7600 | 0,8100 | 0,7400 | 5.700 | ,00 |
| 04/10/2005 | 0,8000 | -3,61% | 0,8200 | 0,8200 | 0,7900 | 20.080 | ,00 |
| 03/10/2005 | 0,8300 | 0,00% | 0,8600 | 0,8600 | 0,8200 | 2.460 | ,00 |
| 30/9/2005 | 0,8300 | -2,35% | 0,8300 | 0,8300 | 0,8300 | 350 | ,00 |
| 29/9/2005 | 0,8500 | -2,30% | 0,8700 | 0,8700 | 0,8400 | 2.070 | ,00 |
| 28/9/2005 | 0,8700 | 0,00% | 0,8400 | 0,8700 | 0,8400 | 9.260 | ,00 |
| 27/9/2005 | 0,8700 | 0,00% | 0,8500 | 0,8700 | 0,8500 | 860 | ,00 |
| 26/9/2005 | 0,8700 | 2,35% | 0,8500 | 0,8700 | 0,8500 | 1.100 | ,00 |
| 23/9/2005 | 0,8500 | 4,94% | 0,8500 | 0,8500 | 0,8300 | 575 | ,00 |
| 22/9/2005 | 0,8100 | -3,57% | 0,8300 | 0,8300 | 0,8100 | 1.887 | ,00 |
| 21/9/2005 | 0,8400 | -3,45% | 0,8500 | 0,8600 | 0,8400 | 1.330 | ,00 |
| 20/9/2005 | 0,8700 | 3,57% | 0,8500 | 0,8700 | 0,8500 | 1.240 | ,00 |
| 19/9/2005 | 0,8400 | -2,33% | 0,8500 | 0,8500 | 0,8400 | 208 | ,00 |
| 16/9/2005 | 0,8600 | -1,15% | 0,8700 | 0,8700 | 0,8600 | 1.000 | ,00 |
| 15/9/2005 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | ,00 | |
| 14/9/2005 | 0,8700 | -3,33% | 0,9000 | 0,9000 | 0,8700 | 400 | ,00 |
| 13/9/2005 | 0,9000 | 1,12% | 0,8900 | 0,9000 | 0,8900 | 3.112 | ,00 |
| 12/9/2005 | 0,8900 | 5,95% | 0,8200 | 0,9000 | 0,8200 | 6.370 | ,00 |
| 09/9/2005 | 0,8400 | -2,33% | 0,8500 | 0,8700 | 0,8400 | 2.551 | ,00 |
| 08/9/2005 | 0,8600 | 1,18% | 0,8600 | 0,8700 | 0,8300 | 4.022 | ,00 |
| 07/9/2005 | 0,8500 | 0,00% | 0,8300 | 0,8600 | 0,8300 | 2.060 | ,00 |
| 06/9/2005 | 0,8500 | 1,19% | 0,8700 | 0,8700 | 0,8300 | 3.440 | ,00 |
| 05/9/2005 | 0,8400 | 0,00% | 0,8400 | 0,8700 | 0,8200 | 7.580 | ,00 |
| 02/9/2005 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8100 | 5.005 | ,00 |
| 01/9/2005 | 0,8400 | -1,18% | 0,8000 | 0,8400 | 0,8000 | 12.230 | ,00 |
| 31/8/2005 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 30/8/2005 | 0,8500 | 0,00% | 0,8300 | 0,8500 | 0,8300 | 1.300 | ,00 |
| 29/8/2005 | 0,8500 | 0,00% | 0,8700 | 0,8700 | 0,8300 | 3.940 | ,00 |
| 26/8/2005 | 0,8500 | 2,41% | 0,8600 | 0,8600 | 0,8500 | 1.650 | ,00 |
| 25/8/2005 | 0,8300 | -3,49% | 0,8600 | 0,8600 | 0,8300 | 2.400 | ,00 |
| 24/8/2005 | 0,8600 | -3,37% | 0,8900 | 0,9000 | 0,8300 | 4.610 | ,00 |
| 23/8/2005 | 0,8900 | 3,49% | 0,8900 | 0,8900 | 0,8900 | 1.000 | ,00 |
| 22/8/2005 | 0,8600 | 1,18% | 0,8700 | 0,8900 | 0,8600 | 2.125 | ,00 |
| 19/8/2005 | 0,8500 | -2,30% | 0,8400 | 0,8500 | 0,8400 | 1.499 | ,00 |
| 18/8/2005 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | 460 | ,00 |
| 17/8/2005 | 0,8700 | 1,16% | 0,8400 | 0,8900 | 0,8400 | 5.425 | ,00 |
| 16/8/2005 | 0,8600 | -4,44% | 0,8700 | 0,8700 | 0,8600 | 8.550 | ,00 |
| 12/8/2005 | 0,9000 | -1,10% | 0,8800 | 0,9000 | 0,8800 | 2.105 | ,00 |
| 11/8/2005 | 0,9100 | 3,41% | 0,8800 | 0,9100 | 0,8800 | 3.325 | ,00 |
| 10/8/2005 | 0,8800 | 0,00% | 0,9000 | 0,9000 | 0,8600 | 2.320 | ,00 |
| 09/8/2005 | 0,8800 | -4,35% | 0,8900 | 0,8900 | 0,8700 | 9.540 | ,00 |
| 08/8/2005 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | 405 | ,00 |
| 05/8/2005 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 04/8/2005 | 0,9200 | 4,55% | 0,8800 | 0,9400 | 0,8800 | 2.220 | ,00 |
| 03/8/2005 | 0,8800 | -7,37% | 0,9100 | 0,9100 | 0,8800 | 10.090 | ,00 |
| 02/8/2005 | 0,9500 | -1,04% | 0,9400 | 0,9500 | 0,9400 | 300 | ,00 |
| 01/8/2005 | 0,9600 | -1,03% | 0,9200 | 0,9700 | 0,9100 | 3.680 | ,00 |
| 29/7/2005 | 0,9700 | 5,43% | 0,9400 | 0,9700 | 0,8800 | 8.540 | ,00 |
| 28/7/2005 | 0,9200 | -4,17% | 0,9800 | 0,9800 | 0,9100 | 24.955 | ,00 |
| 27/7/2005 | 0,9600 | -2,04% | 0,9300 | 0,9700 | 0,9200 | 8.475 | ,00 |
| 26/7/2005 | 0,9800 | 0,00% | 0,9400 | 0,9800 | 0,9400 | 3.910 | ,00 |
| 25/7/2005 | 0,9800 | 10,11% | 0,8900 | 1,0400 | 0,8900 | 16.770 | ,00 |
| 22/7/2005 | 0,8900 | -3,26% | 0,8800 | 0,8900 | 0,8300 | 7.120 | ,00 |
| 21/7/2005 | 0,9200 | 1,10% | 0,9100 | 0,9200 | 0,8500 | 1.675 | ,00 |
| 20/7/2005 | 0,9100 | 8,33% | 0,8400 | 0,9200 | 0,8400 | 11.412 | ,00 |
| 19/7/2005 | 0,8400 | 5,00% | 0,8000 | 0,8400 | 0,8000 | 9.470 | ,00 |
| 18/7/2005 | 0,8000 | -3,61% | 0,8100 | 0,8100 | 0,8000 | 555 | ,00 |
| 15/7/2005 | 0,8300 | 0,00% | 0,7900 | 0,8300 | 0,7900 | 162 | ,00 |
| 14/7/2005 | 0,8300 | 0,00% | 0,8100 | 0,8300 | 0,8100 | 4.089 | ,00 |
| 13/7/2005 | 0,8300 | 3,75% | 0,8000 | 0,8300 | 0,8000 | 3.280 | ,00 |
| 12/7/2005 | 0,8000 | -2,44% | 0,8000 | 0,8200 | 0,8000 | 4.995 | ,00 |
| 11/7/2005 | 0,8200 | 1,23% | 0,7600 | 0,8600 | 0,7500 | 2.515 | ,00 |
| 08/7/2005 | 0,8100 | 5,19% | 0,7500 | 0,8100 | 0,7500 | 2.355 | ,00 |
| 07/7/2005 | 0,7700 | -1,28% | 0,7400 | 0,7700 | 0,7400 | 3.200 | ,00 |
| 06/7/2005 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | 390 | ,00 |
| 05/7/2005 | 0,7800 | 5,41% | 0,7500 | 0,7800 | 0,7200 | 3.380 | ,00 |
| 04/7/2005 | 0,7400 | -5,13% | 0,7500 | 0,7500 | 0,7400 | 1.350 | ,00 |
| 01/7/2005 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | 150 | ,00 |
| 30/6/2005 | 0,7800 | 5,41% | 0,7400 | 0,7800 | 0,7400 | 1.325 | ,00 |
| 29/6/2005 | 0,7400 | 0,00% | 0,7500 | 0,7500 | 0,6700 | 3.270 | ,00 |
| 28/6/2005 | 0,7400 | -1,33% | 0,7500 | 0,7500 | 0,7400 | 1.525 | ,00 |
| 27/6/2005 | 0,7500 | -9,64% | 0,7900 | 0,7900 | 0,7500 | 815 | ,00 |
| 24/6/2005 | 0,8300 | 7,79% | 0,7600 | 0,8300 | 0,7600 | 1.190 | ,00 |
| 23/6/2005 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 100 | ,00 |
| 22/6/2005 | 0,7700 | -2,53% | 0,7900 | 0,7900 | 0,7700 | 207 | ,00 |
| 21/6/2005 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | 720 | ,00 |
| 17/6/2005 | 0,7900 | 3,95% | 0,7200 | 0,7900 | 0,6900 | 670 | ,00 |
| 16/6/2005 | 0,7600 | -1,30% | 0,8000 | 0,8000 | 0,7600 | 3.445 | ,00 |
| 15/6/2005 | 0,7700 | -1,28% | 0,7800 | 0,7800 | 0,7700 | 2.002 | ,00 |
| 14/6/2005 | 0,7800 | -1,27% | 0,7800 | 0,7800 | 0,7800 | 965 | ,00 |
| 13/6/2005 | 0,7900 | -1,25% | 0,8000 | 0,8100 | 0,7900 | 4.835 | ,00 |
| 10/6/2005 | 0,8000 | 0,00% | 0,7900 | 0,8400 | 0,7900 | 960 | ,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.% |
|---|