| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΠΕΤΖΕΤΑΚΙΣ Α. (ΠΕΤΖΚ)
0,2600 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/3/2006 | 1,8500 | 4,52% | 1,6600 | 1,8800 | 1,6000 | 232.101 | ,00 |
| 07/3/2006 | 1,7700 | -9,23% | 1,9200 | 1,9200 | 1,7700 | 213.121 | ,00 |
| 03/3/2006 | 1,9500 | 3,72% | 1,8700 | 1,9900 | 1,8300 | 202.733 | ,00 |
| 02/3/2006 | 1,8800 | -6,47% | 2,0100 | 2,0400 | 1,8700 | 212.211 | ,00 |
| 01/3/2006 | 2,0100 | -5,63% | 2,1300 | 2,1300 | 1,9900 | 121.459 | ,00 |
| 28/2/2006 | 2,1300 | 3,90% | 2,0900 | 2,1700 | 2,0500 | 149.596 | ,00 |
| 27/2/2006 | 2,0500 | -3,76% | 2,1500 | 2,1500 | 2,0300 | 179.606 | ,00 |
| 24/2/2006 | 2,1300 | -1,39% | 2,1600 | 2,1800 | 2,1200 | 135.217 | ,00 |
| 23/2/2006 | 2,1600 | -0,46% | 2,1700 | 2,2100 | 2,1300 | 131.212 | ,00 |
| 22/2/2006 | 2,1700 | -3,56% | 2,3200 | 2,3200 | 2,1600 | 362.782 | ,00 |
| 21/2/2006 | 2,2500 | 2,74% | 2,2200 | 2,3400 | 2,2000 | 514.254 | ,00 |
| 20/2/2006 | 2,1900 | 11,73% | 2,0200 | 2,2000 | 2,0200 | 332.208 | ,00 |
| 17/2/2006 | 1,9600 | -0,51% | 2,0100 | 2,0100 | 1,9000 | 248.505 | ,00 |
| 16/2/2006 | 1,9700 | -2,48% | 2,0600 | 2,0800 | 1,9500 | 171.049 | ,00 |
| 15/2/2006 | 2,0200 | -6,48% | 2,2300 | 2,2400 | 2,0100 | 257.772 | ,00 |
| 14/2/2006 | 2,1600 | 5,37% | 2,0800 | 2,2200 | 2,0700 | 368.158 | ,00 |
| 13/2/2006 | 2,0500 | 1,49% | 2,0200 | 2,1000 | 1,9700 | 265.087 | ,00 |
| 10/2/2006 | 2,0200 | 0,50% | 2,0000 | 2,0400 | 1,9500 | 182.110 | ,00 |
| 09/2/2006 | 2,0100 | -3,37% | 2,1100 | 2,1100 | 1,9500 | 212.708 | ,00 |
| 08/2/2006 | 2,0800 | 0,48% | 2,1100 | 2,1400 | 2,0700 | 160.047 | ,00 |
| 07/2/2006 | 2,0700 | 3,50% | 2,0600 | 2,1000 | 2,0000 | 385.206 | ,00 |
| 06/2/2006 | 2,0000 | 6,95% | 1,9300 | 2,0400 | 1,9100 | 416.086 | ,00 |
| 03/2/2006 | 1,8700 | -3,61% | 1,9800 | 1,9800 | 1,8500 | 150.882 | ,00 |
| 02/2/2006 | 1,9400 | 1,57% | 1,9700 | 2,0100 | 1,8700 | 322.642 | ,00 |
| 01/2/2006 | 1,9100 | 3,80% | 1,9100 | 1,9500 | 1,9000 | 356.564 | ,00 |
| 31/1/2006 | 1,8400 | 6,36% | 1,7800 | 1,8500 | 1,7700 | 435.568 | ,00 |
| 30/1/2006 | 1,7300 | 4,85% | 1,6500 | 1,7300 | 1,6500 | 140.106 | ,00 |
| 27/1/2006 | 1,6500 | -1,20% | 1,6600 | 1,7100 | 1,6400 | 149.611 | ,00 |
| 26/1/2006 | 1,6700 | -0,60% | 1,6800 | 1,7400 | 1,6600 | 125.639 | ,00 |
| 25/1/2006 | 1,6800 | -0,59% | 1,7100 | 1,7100 | 1,6700 | 130.479 | ,00 |
| 24/1/2006 | 1,6900 | 1,81% | 1,6900 | 1,7300 | 1,6800 | 120.315 | ,00 |
| 23/1/2006 | 1,6600 | -1,78% | 1,6300 | 1,6800 | 1,6300 | 95.688 | ,00 |
| 20/1/2006 | 1,6900 | -1,74% | 1,7300 | 1,7600 | 1,6800 | 204.394 | ,00 |
| 19/1/2006 | 1,7200 | 2,99% | 1,7000 | 1,7500 | 1,6900 | 175.809 | ,00 |
| 18/1/2006 | 1,6700 | -4,57% | 1,6800 | 1,7400 | 1,6600 | 211.088 | ,00 |
| 17/1/2006 | 1,7500 | -1,13% | 1,7800 | 1,8300 | 1,7200 | 242.436 | ,00 |
| 16/1/2006 | 1,7700 | 7,93% | 1,6800 | 1,8000 | 1,6800 | 529.987 | ,00 |
| 13/1/2006 | 1,6400 | 0,61% | 1,6200 | 1,6700 | 1,6200 | 124.039 | ,00 |
| 12/1/2006 | 1,6300 | -0,61% | 1,6600 | 1,6800 | 1,6200 | 105.712 | ,00 |
| 11/1/2006 | 1,6400 | 1,86% | 1,6300 | 1,6900 | 1,6200 | 234.287 | ,00 |
| 10/1/2006 | 1,6100 | 0,63% | 1,6000 | 1,6200 | 1,5900 | 69.453 | ,00 |
| 09/1/2006 | 1,6000 | -4,76% | 1,7100 | 1,7500 | 1,5900 | 210.002 | ,00 |
| 05/1/2006 | 1,6800 | 5,00% | 1,6300 | 1,7400 | 1,5900 | 326.116 | ,00 |
| 04/1/2006 | 1,6000 | 1,27% | 1,6100 | 1,6500 | 1,5900 | 167.564 | ,00 |
| 03/1/2006 | 1,5800 | 0,00% | 1,6100 | 1,6400 | 1,5800 | 190.195 | ,00 |
| 02/1/2006 | 1,5800 | -0,63% | 1,6000 | 1,6400 | 1,5800 | 122.130 | ,00 |
| 30/12/2005 | 1,5900 | 0,63% | 1,5700 | 1,6100 | 1,5500 | 151.430 | ,00 |
| 29/12/2005 | 1,5800 | 0,00% | 1,6000 | 1,6400 | 1,5200 | 190.973 | ,00 |
| 28/12/2005 | 1,5800 | -1,25% | 1,6000 | 1,6200 | 1,5500 | 118.225 | ,00 |
| 27/12/2005 | 1,6000 | 8,11% | 1,4900 | 1,6200 | 1,4900 | 223.807 | ,00 |
| 23/12/2005 | 1,4800 | -0,67% | 1,4800 | 1,5500 | 1,4700 | 152.261 | ,00 |
| 22/12/2005 | 1,4900 | -4,49% | 1,5700 | 1,5800 | 1,4800 | 145.592 | ,00 |
| 21/12/2005 | 1,5600 | 9,86% | 1,4400 | 1,5600 | 1,4300 | 319.572 | ,00 |
| 20/12/2005 | 1,4200 | 0,00% | 1,4200 | 1,4500 | 1,4100 | 97.513 | ,00 |
| 19/12/2005 | 1,4200 | 2,90% | 1,3800 | 1,4300 | 1,3700 | 75.804 | ,00 |
| 16/12/2005 | 1,3800 | -2,82% | 1,4500 | 1,4600 | 1,3800 | 105.731 | ,00 |
| 15/12/2005 | 1,4200 | 1,43% | 1,4500 | 1,4500 | 1,4000 | 92.447 | ,00 |
| 14/12/2005 | 1,4000 | 4,48% | 1,3700 | 1,4400 | 1,3700 | 172.756 | ,00 |
| 13/12/2005 | 1,3400 | -2,90% | 1,3600 | 1,3800 | 1,3300 | 76.823 | ,00 |
| 12/12/2005 | 1,3800 | 0,00% | 1,3800 | 1,4000 | 1,3500 | 52.661 | ,00 |
| 09/12/2005 | 1,3800 | 0,73% | 1,3800 | 1,4100 | 1,3700 | 58.105 | ,00 |
| 08/12/2005 | 1,3700 | -1,44% | 1,3900 | 1,4300 | 1,3700 | 73.067 | ,00 |
| 07/12/2005 | 1,3900 | 2,21% | 1,3600 | 1,4100 | 1,3600 | 91.992 | ,00 |
| 06/12/2005 | 1,3600 | -2,86% | 1,4100 | 1,4100 | 1,3600 | 66.964 | ,00 |
| 05/12/2005 | 1,4000 | -0,71% | 1,4200 | 1,4300 | 1,4000 | 27.849 | ,00 |
| 02/12/2005 | 1,4100 | 0,00% | 1,4300 | 1,4700 | 1,4100 | 52.343 | ,00 |
| 01/12/2005 | 1,4100 | -0,70% | 1,4200 | 1,4500 | 1,4100 | 91.587 | ,00 |
| 30/11/2005 | 1,4200 | -4,70% | 1,4900 | 1,4900 | 1,4100 | 110.391 | ,00 |
| 29/11/2005 | 1,4900 | -1,32% | 1,5100 | 1,5100 | 1,4600 | 35.469 | ,00 |
| 28/11/2005 | 1,5100 | -2,58% | 1,5300 | 1,5600 | 1,5000 | 44.784 | ,00 |
| 25/11/2005 | 1,5500 | 0,00% | 1,5500 | 1,5700 | 1,4900 | 131.050 | ,00 |
| 24/11/2005 | 1,5500 | -0,64% | 1,5700 | 1,5700 | 1,5400 | 25.823 | ,00 |
| 23/11/2005 | 1,5600 | -1,27% | 1,5800 | 1,6100 | 1,5600 | 59.635 | ,00 |
| 22/11/2005 | 1,5800 | -1,25% | 1,6000 | 1,6200 | 1,5800 | 33.756 | ,00 |
| 21/11/2005 | 1,6000 | 0,00% | 1,6000 | 1,6100 | 1,5700 | 48.485 | ,00 |
| 18/11/2005 | 1,6000 | -0,62% | 1,6200 | 1,6300 | 1,5700 | 132.950 | ,00 |
| 17/11/2005 | 1,6100 | 0,63% | 1,6200 | 1,6400 | 1,6000 | 61.222 | ,00 |
| 16/11/2005 | 1,6000 | 2,56% | 1,5500 | 1,6400 | 1,5300 | 130.437 | ,00 |
| 15/11/2005 | 1,5600 | -1,27% | 1,5700 | 1,6000 | 1,5500 | 42.297 | ,00 |
| 14/11/2005 | 1,5800 | 0,64% | 1,6400 | 1,6400 | 1,5400 | 120.635 | ,00 |
| 11/11/2005 | 1,5700 | 0,64% | 1,5800 | 1,6100 | 1,5700 | 73.178 | ,00 |
| 10/11/2005 | 1,5600 | -3,70% | 1,6000 | 1,6200 | 1,5500 | 153.448 | ,00 |
| 09/11/2005 | 1,6200 | -1,82% | 1,6300 | 1,7000 | 1,6000 | 130.153 | ,00 |
| 08/11/2005 | 1,6500 | 2,48% | 1,6400 | 1,7100 | 1,6000 | 300.353 | ,00 |
| 07/11/2005 | 1,6100 | 4,55% | 1,5900 | 1,6600 | 1,5800 | 319.553 | ,00 |
| 04/11/2005 | 1,5400 | 6,21% | 1,4500 | 1,5700 | 1,4400 | 378.996 | ,00 |
| 03/11/2005 | 1,4500 | 2,11% | 1,4200 | 1,4800 | 1,4200 | 135.764 | ,00 |
| 02/11/2005 | 1,4200 | 0,00% | 1,4500 | 1,4800 | 1,4100 | 73.440 | ,00 |
| 01/11/2005 | 1,4200 | -1,39% | 1,4500 | 1,4600 | 1,4100 | 48.606 | ,00 |
| 31/10/2005 | 1,4400 | 2,86% | 1,4100 | 1,4600 | 1,4100 | 122.552 | ,00 |
| 27/10/2005 | 1,4000 | -0,71% | 1,4000 | 1,4200 | 1,4000 | 59.808 | ,00 |
| 26/10/2005 | 1,4100 | -2,76% | 1,4500 | 1,4600 | 1,4100 | 109.844 | ,00 |
| 25/10/2005 | 1,4500 | 0,00% | 1,4800 | 1,5200 | 1,4400 | 252.339 | ,00 |
| 24/10/2005 | 1,4500 | 1,40% | 1,4700 | 1,4700 | 1,4300 | 111.081 | ,00 |
| 21/10/2005 | 1,4300 | -4,03% | 1,4800 | 1,5100 | 1,4000 | 155.604 | ,00 |
| 20/10/2005 | 1,4900 | 7,97% | 1,4200 | 1,5200 | 1,4000 | 658.475 | ,00 |
| 19/10/2005 | 1,3800 | 2,99% | 1,3400 | 1,4000 | 1,3200 | 218.908 | ,00 |
| 18/10/2005 | 1,3400 | 2,29% | 1,3100 | 1,3700 | 1,3100 | 121.165 | ,00 |
| 17/10/2005 | 1,3100 | 2,34% | 1,3000 | 1,3400 | 1,2900 | 109.637 | ,00 |
| 14/10/2005 | 1,2800 | 0,00% | 1,2800 | 1,3100 | 1,2700 | 71.186 | ,00 |
| 13/10/2005 | 1,2800 | -3,76% | 1,3300 | 1,3400 | 1,2700 | 102.941 | ,00 |
| 12/10/2005 | 1,3300 | 8,13% | 1,2500 | 1,3800 | 1,2500 | 362.335 | ,00 |
| 11/10/2005 | 1,2300 | 0,82% | 1,2300 | 1,2400 | 1,2200 | 53.209 | ,00 |
| 10/10/2005 | 1,2200 | -0,81% | 1,2400 | 1,2600 | 1,2100 | 78.196 | ,00 |
| 07/10/2005 | 1,2300 | 0,00% | 1,2400 | 1,2700 | 1,2100 | 104.546 | ,00 |
| 06/10/2005 | 1,2300 | -4,65% | 1,2600 | 1,2800 | 1,2300 | 86.244 | ,00 |
| 05/10/2005 | 1,2900 | 1,57% | 1,2600 | 1,2900 | 1,2500 | 59.838 | ,00 |
| 04/10/2005 | 1,2700 | -3,05% | 1,3100 | 1,3100 | 1,2700 | 94.101 | ,00 |
| 03/10/2005 | 1,3100 | 3,97% | 1,2600 | 1,3200 | 1,2600 | 68.037 | ,00 |
| 30/9/2005 | 1,2600 | 0,80% | 1,2500 | 1,3300 | 1,2500 | 126.074 | ,00 |
| 29/9/2005 | 1,2500 | -2,34% | 1,3000 | 1,3200 | 1,2400 | 177.187 | ,00 |
| 28/9/2005 | 1,2800 | 0,79% | 1,2700 | 1,3000 | 1,2600 | 101.156 | ,00 |
| 27/9/2005 | 1,2700 | -1,55% | 1,2900 | 1,3000 | 1,2700 | 107.452 | ,00 |
| 26/9/2005 | 1,2900 | 0,78% | 1,3000 | 1,3300 | 1,2800 | 113.709 | ,00 |
| 23/9/2005 | 1,2800 | 0,00% | 1,3100 | 1,3100 | 1,2700 | 70.751 | ,00 |
| 22/9/2005 | 1,2800 | -1,54% | 1,3000 | 1,3200 | 1,2700 | 111.387 | ,00 |
| 21/9/2005 | 1,3000 | -0,76% | 1,3500 | 1,3500 | 1,2900 | 111.957 | ,00 |
| 20/9/2005 | 1,3100 | -5,07% | 1,3800 | 1,3800 | 1,3100 | 88.429 | ,00 |
| 19/9/2005 | 1,3800 | 0,00% | 1,3600 | 1,4200 | 1,3600 | 133.798 | ,00 |
| 16/9/2005 | 1,3800 | 1,47% | 1,3800 | 1,4100 | 1,3600 | 116.083 | ,00 |
| 15/9/2005 | 1,3600 | 3,82% | 1,3600 | 1,3900 | 1,3200 | 220.824 | ,00 |
| 14/9/2005 | 1,3100 | -6,43% | 1,4100 | 1,4300 | 1,3000 | 185.040 | ,00 |
| 13/9/2005 | 1,4000 | -2,10% | 1,4400 | 1,4400 | 1,3700 | 145.051 | ,00 |
| 12/9/2005 | 1,4300 | 8,33% | 1,3500 | 1,4400 | 1,3400 | 314.992 | ,00 |
| 09/9/2005 | 1,3200 | 4,76% | 1,3000 | 1,3400 | 1,2800 | 220.068 | ,00 |
| 08/9/2005 | 1,2600 | 0,80% | 1,2500 | 1,2900 | 1,2400 | 88.190 | ,00 |
| 07/9/2005 | 1,2500 | -0,79% | 1,2900 | 1,3000 | 1,2400 | 117.063 | ,00 |
| 06/9/2005 | 1,2600 | 5,00% | 1,1800 | 1,2700 | 1,1800 | 114.005 | ,00 |
| 05/9/2005 | 1,2000 | 1,69% | 1,2000 | 1,2400 | 1,2000 | 68.733 | ,00 |
| 02/9/2005 | 1,1800 | -0,84% | 1,2000 | 1,2200 | 1,1700 | 76.605 | ,00 |
| 01/9/2005 | 1,1900 | -0,83% | 1,2000 | 1,2200 | 1,1800 | 49.174 | ,00 |
| 31/8/2005 | 1,2000 | 0,00% | 1,2000 | 1,2400 | 1,2000 | 54.452 | ,00 |
| 30/8/2005 | 1,2000 | 0,84% | 1,2000 | 1,2200 | 1,1800 | 110.166 | ,00 |
| 29/8/2005 | 1,1900 | -4,03% | 1,2000 | 1,2400 | 1,1500 | 96.934 | ,00 |
| 26/8/2005 | 1,2400 | 0,00% | 1,2400 | 1,3000 | 1,2200 | 117.360 | ,00 |
| 25/8/2005 | 1,2400 | -6,06% | 1,3200 | 1,3300 | 1,2300 | 126.830 | ,00 |
| 24/8/2005 | 1,3200 | 8,20% | 1,3200 | 1,3400 | 1,2700 | 455.302 | ,00 |
| 23/8/2005 | 1,2200 | 5,17% | 1,1900 | 1,2300 | 1,1700 | 226.812 | ,00 |
| 22/8/2005 | 1,1600 | 0,87% | 1,1700 | 1,1800 | 1,1600 | 58.541 | ,00 |
| 19/8/2005 | 1,1500 | 0,00% | 1,1500 | 1,1900 | 1,1500 | 69.483 | ,00 |
| 18/8/2005 | 1,1500 | 0,88% | 1,1400 | 1,1700 | 1,1400 | 50.301 | ,00 |
| 17/8/2005 | 1,1400 | -2,56% | 1,1700 | 1,1700 | 1,1300 | 66.625 | ,00 |
| 16/8/2005 | 1,1700 | -0,85% | 1,2100 | 1,2100 | 1,1600 | 48.936 | ,00 |
| 12/8/2005 | 1,1800 | 0,00% | 1,1800 | 1,2200 | 1,1800 | 47.263 | ,00 |
| 11/8/2005 | 1,1800 | -2,48% | 1,2200 | 1,2300 | 1,1800 | 49.017 | ,00 |
| 10/8/2005 | 1,2100 | 1,68% | 1,2100 | 1,2500 | 1,2000 | 101.848 | ,00 |
| 09/8/2005 | 1,1900 | -0,83% | 1,2300 | 1,2300 | 1,1800 | 74.202 | ,00 |
| 08/8/2005 | 1,2000 | 7,14% | 1,1400 | 1,2000 | 1,1400 | 113.487 | ,00 |
| 05/8/2005 | 1,1200 | 0,00% | 1,1100 | 1,1500 | 1,1000 | 59.332 | ,00 |
| 04/8/2005 | 1,1200 | -1,75% | 1,1600 | 1,1600 | 1,1100 | 38.822 | ,00 |
| 03/8/2005 | 1,1400 | 0,88% | 1,1300 | 1,1800 | 1,1200 | 105.365 | ,00 |
| 02/8/2005 | 1,1300 | -2,59% | 1,1600 | 1,1900 | 1,1200 | 44.602 | ,00 |
| 01/8/2005 | 1,1600 | -1,69% | 1,1900 | 1,2000 | 1,1400 | 47.562 | ,00 |
| 29/7/2005 | 1,1800 | -1,67% | 1,2000 | 1,2300 | 1,1700 | 74.836 | ,00 |
| 28/7/2005 | 1,2000 | -1,64% | 1,2300 | 1,2400 | 1,1900 | 103.741 | ,00 |
| 27/7/2005 | 1,2200 | 0,83% | 1,2200 | 1,2600 | 1,1700 | 90.599 | ,00 |
| 26/7/2005 | 1,2100 | -0,82% | 1,2300 | 1,2600 | 1,2000 | 200.111 | ,00 |
| 25/7/2005 | 1,2200 | 9,91% | 1,1300 | 1,2300 | 1,1300 | 231.380 | ,00 |
| 22/7/2005 | 1,1100 | 0,91% | 1,1000 | 1,1300 | 1,1000 | 93.290 | ,00 |
| 21/7/2005 | 1,1000 | 0,92% | 1,0900 | 1,1500 | 1,0900 | 174.254 | ,00 |
| 20/7/2005 | 1,0900 | -0,91% | 1,1100 | 1,1200 | 1,0900 | 70.343 | ,00 |
| 19/7/2005 | 1,1000 | 5,77% | 1,0400 | 1,1300 | 1,0400 | 198.590 | ,00 |
| 18/7/2005 | 1,0400 | 0,97% | 1,0400 | 1,0500 | 1,0300 | 31.984 | ,00 |
| 15/7/2005 | 1,0300 | 0,98% | 1,0300 | 1,0500 | 1,0200 | 45.565 | ,00 |
| 14/7/2005 | 1,0200 | -2,86% | 1,0400 | 1,0400 | 1,0100 | 52.854 | ,00 |
| 13/7/2005 | 1,0500 | -0,94% | 1,0600 | 1,0800 | 1,0400 | 86.110 | ,00 |
| 12/7/2005 | 1,0600 | 3,92% | 1,0200 | 1,1000 | 1,0200 | 174.705 | ,00 |
| 11/7/2005 | 1,0200 | 2,00% | 1,0000 | 1,0300 | 0,9900 | 77.412 | ,00 |
| 08/7/2005 | 1,0000 | 9,89% | 0,9100 | 1,0100 | 0,9100 | 132.552 | ,00 |
| 07/7/2005 | 0,9100 | -3,19% | 0,9300 | 0,9300 | 0,8700 | 105.289 | ,00 |
| 06/7/2005 | 0,9400 | -1,05% | 0,9400 | 0,9800 | 0,9400 | 46.841 | ,00 |
| 05/7/2005 | 0,9500 | -3,06% | 0,9900 | 1,0000 | 0,9400 | 69.544 | ,00 |
| 04/7/2005 | 0,9800 | -2,00% | 1,0300 | 1,0300 | 0,9700 | 75.647 | ,00 |
| 01/7/2005 | 1,0000 | -0,99% | 1,0300 | 1,0500 | 1,0000 | 34.937 | ,00 |
| 30/6/2005 | 1,0100 | 2,02% | 0,9800 | 1,0600 | 0,9800 | 102.680 | ,00 |
| 29/6/2005 | 0,9900 | -1,00% | 1,0000 | 1,0300 | 0,9900 | 46.630 | ,00 |
| 28/6/2005 | 1,0000 | 0,00% | 1,0200 | 1,0500 | 1,0000 | 60.806 | ,00 |
| 27/6/2005 | 1,0000 | -4,76% | 1,0500 | 1,0500 | 0,9900 | 47.243 | ,00 |
| 24/6/2005 | 1,0500 | -1,87% | 1,0700 | 1,0800 | 1,0300 | 78.434 | ,00 |
| 23/6/2005 | 1,0700 | 8,08% | 0,9900 | 1,1100 | 0,9900 | 157.295 | ,00 |
| 22/6/2005 | 0,9900 | -4,81% | 1,0600 | 1,0700 | 0,9800 | 144.163 | ,00 |
| 21/6/2005 | 1,0400 | 8,33% | 0,9700 | 1,1100 | 0,9600 | 340.183 | ,00 |
| 17/6/2005 | 0,9600 | -2,04% | 0,9800 | 0,9900 | 0,9500 | 100.312 | ,00 |
| 16/6/2005 | 0,9800 | 13,95% | 0,9000 | 1,0100 | 0,8800 | 402.558 | ,00 |
| 15/6/2005 | 0,8600 | -12,24% | 0,8900 | 0,9200 | 0,7900 | 764.146 | ,00 |
| 14/6/2005 | 0,9800 | -19,01% | 1,1900 | 1,1900 | 0,9800 | 423.974 | ,00 |
| 13/6/2005 | 1,2100 | -2,42% | 1,2400 | 1,2400 | 1,2000 | 57.649 | ,00 |
| 10/6/2005 | 1,2400 | -0,80% | 1,2500 | 1,2600 | 1,2200 | 58.049 | ,00 |
| 09/6/2005 | 1,2500 | -1,57% | 1,2600 | 1,2800 | 1,2400 | 79.220 | ,00 |
| 08/6/2005 | 1,2700 | -1,55% | 1,2900 | 1,3000 | 1,2600 | 59.296 | ,00 |
| 07/6/2005 | 1,2900 | -0,77% | 1,3100 | 1,3200 | 1,2900 | 39.449 | ,00 |
| 06/6/2005 | 1,3000 | 0,78% | 1,2900 | 1,3300 | 1,2800 | 81.146 | ,00 |
| 03/6/2005 | 1,2900 | -0,77% | 1,2900 | 1,3100 | 1,2800 | 57.273 | ,00 |
| 02/6/2005 | 1,3000 | -2,99% | 1,3500 | 1,3600 | 1,2800 | 97.485 | ,00 |
| 01/6/2005 | 1,3400 | 6,35% | 1,2700 | 1,3600 | 1,2700 | 103.772 | ,00 |
| 31/5/2005 | 1,2600 | 0,80% | 1,2400 | 1,2900 | 1,2400 | 44.799 | ,00 |
| 30/5/2005 | 1,2500 | -1,57% | 1,2400 | 1,2700 | 1,2200 | 63.991 | ,00 |
| 27/5/2005 | 1,2700 | 0,79% | 1,2700 | 1,2900 | 1,2400 | 27.425 | ,00 |
| 26/5/2005 | 1,2600 | 1,61% | 1,2700 | 1,2800 | 1,2400 | 59.085 | ,00 |
| 25/5/2005 | 1,2400 | -2,36% | 1,2600 | 1,2700 | 1,2400 | 45.313 | ,00 |
| 24/5/2005 | 1,2700 | 0,79% | 1,2600 | 1,2900 | 1,2600 | 26.818 | ,00 |
| 23/5/2005 | 1,2600 | 2,44% | 1,2300 | 1,2800 | 1,2300 | 39.215 | ,00 |
| 20/5/2005 | 1,2300 | -0,81% | 1,2200 | 1,2700 | 1,2200 | 106.701 | ,00 |
| 19/5/2005 | 1,2400 | -2,36% | 1,2700 | 1,2900 | 1,2400 | 60.801 | ,00 |
| 18/5/2005 | 1,2700 | -1,55% | 1,2800 | 1,3000 | 1,2600 | 12.924 | ,00 |
| 17/5/2005 | 1,2900 | -2,27% | 1,3700 | 1,3700 | 1,2600 | 50.026 | ,00 |
| 16/5/2005 | 1,3200 | -3,65% | 1,3700 | 1,3800 | 1,3200 | 20.071 | ,00 |
| 13/5/2005 | 1,3700 | -1,44% | 1,3800 | 1,4100 | 1,3600 | 30.204 | ,00 |
| 12/5/2005 | 1,3900 | 2,96% | 1,3500 | 1,4000 | 1,3500 | 70.659 | ,00 |
| 11/5/2005 | 1,3500 | 2,27% | 1,3200 | 1,3500 | 1,3100 | 34.754 | ,00 |
| 10/5/2005 | 1,3200 | 3,13% | 1,3200 | 1,3400 | 1,3000 | 85.656 | ,00 |
| 09/5/2005 | 1,2800 | 2,40% | 1,2400 | 1,3000 | 1,2100 | 121.437 | ,00 |
| 06/5/2005 | 1,2500 | -3,10% | 1,2800 | 1,3000 | 1,2400 | 81.399 | ,00 |
| 05/5/2005 | 1,2900 | -2,27% | 1,2900 | 1,3500 | 1,2800 | 67.547 | ,00 |
| 04/5/2005 | 1,3200 | -4,35% | 1,3600 | 1,3700 | 1,2800 | 187.939 | ,00 |
| 03/5/2005 | 1,3800 | -5,48% | 1,4700 | 1,4700 | 1,3800 | 87.360 | ,00 |
| 28/4/2005 | 1,4600 | -0,68% | 1,5000 | 1,5000 | 1,4600 | 73.461 | ,00 |
| 27/4/2005 | 1,4700 | 2,80% | 1,3800 | 1,5400 | 1,3700 | 416.140 | ,00 |
| 26/4/2005 | 1,4300 | -6,54% | 1,4900 | 1,5100 | 1,3800 | 516.099 | ,00 |
| 25/4/2005 | 1,5300 | -14,04% | 1,7800 | 1,7800 | 1,4200 | 633.259 | ,00 |
| 22/4/2005 | 1,7800 | 3,49% | 1,7300 | 1,8000 | 1,7300 | 34.911 | ,00 |
| 21/4/2005 | 1,7200 | -0,58% | 1,7400 | 1,7400 | 1,7100 | 24.475 | ,00 |
| 20/4/2005 | 1,7300 | -0,57% | 1,8000 | 1,8000 | 1,7300 | 21.262 | ,00 |
| 19/4/2005 | 1,7400 | 2,35% | 1,7400 | 1,7600 | 1,7000 | 53.954 | ,00 |
| 18/4/2005 | 1,7000 | -5,56% | 1,7800 | 1,7800 | 1,7000 | 62.679 | ,00 |
| 15/4/2005 | 1,8000 | -2,70% | 1,8100 | 1,8400 | 1,8000 | 57.420 | ,00 |
| 14/4/2005 | 1,8500 | -1,60% | 1,8700 | 1,8700 | 1,8400 | 18.026 | ,00 |
| 13/4/2005 | 1,8800 | -1,05% | 1,9100 | 1,9300 | 1,8700 | 37.879 | ,00 |
| 12/4/2005 | 1,9000 | 0,00% | 1,9300 | 1,9400 | 1,9000 | 47.760 | ,00 |
| 11/4/2005 | 1,9000 | 3,83% | 1,8300 | 1,9300 | 1,8300 | 45.168 | ,00 |
| 08/4/2005 | 1,8300 | 0,00% | 1,8300 | 1,8900 | 1,8200 | 47.321 | ,00 |
| 07/4/2005 | 1,8300 | 0,00% | 1,8300 | 1,8500 | 1,8000 | 59.000 | ,00 |
| 06/4/2005 | 1,8300 | -2,66% | 1,8800 | 1,8900 | 1,8000 | 104.701 | ,00 |
| 05/4/2005 | 1,8800 | 0,00% | 1,9000 | 1,9200 | 1,8700 | 52.499 | ,00 |
| 04/4/2005 | 1,8800 | -2,08% | 1,9200 | 1,9200 | 1,8600 | 38.317 | ,00 |
| 01/4/2005 | 1,9200 | 1,05% | 1,9100 | 1,9300 | 1,8500 | 159.890 | ,00 |
| 31/3/2005 | 1,9000 | -0,52% | 1,9100 | 1,9800 | 1,8800 | 101.775 | ,00 |
| 30/3/2005 | 1,9100 | -3,54% | 1,9700 | 1,9800 | 1,9000 | 68.951 | ,00 |
| 29/3/2005 | 1,9800 | -1,49% | 2,0100 | 2,0200 | 1,9700 | 40.269 | ,00 |
| 24/3/2005 | 2,0100 | 2,03% | 1,9900 | 2,0300 | 1,9700 | 71.669 | ,00 |
| 23/3/2005 | 1,9700 | 0,00% | 1,9700 | 2,0100 | 1,9500 | 96.357 | ,00 |
| 22/3/2005 | 1,9700 | 0,51% | 1,9200 | 1,9900 | 1,9000 | 57.030 | ,00 |
| 21/3/2005 | 1,9600 | -6,67% | 2,0700 | 2,0900 | 1,9300 | 136.284 | ,00 |
| 18/3/2005 | 2,1000 | -0,47% | 2,1000 | 2,1300 | 2,0700 | 93.898 | ,00 |
| 17/3/2005 | 2,1100 | -0,47% | 2,1200 | 2,1800 | 2,0900 | 95.034 | ,00 |
| 16/3/2005 | 2,1200 | -2,30% | 2,1700 | 2,1700 | 2,1100 | 74.304 | ,00 |
| 15/3/2005 | 2,1700 | -3,13% | 2,2500 | 2,2500 | 2,1600 | 70.903 | ,00 |
| 11/3/2005 | 2,2400 | 0,00% | 2,2700 | 2,2800 | 2,2300 | 75.079 | ,00 |
| 10/3/2005 | 2,2400 | -2,61% | 2,2300 | 2,3000 | 2,2300 | 57.458 | ,00 |
| 09/3/2005 | 2,3000 | 1,77% | 2,2700 | 2,3000 | 2,2200 | 93.741 | ,00 |
| 08/3/2005 | 2,2600 | 0,44% | 2,2400 | 2,2800 | 2,2200 | 48.746 | ,00 |
| 07/3/2005 | 2,2500 | -0,88% | 2,2700 | 2,3100 | 2,2500 | 48.449 | ,00 |
| 04/3/2005 | 2,2700 | -0,87% | 2,3000 | 2,3200 | 2,2700 | 35.580 | ,00 |
| 03/3/2005 | 2,2900 | 0,44% | 2,3200 | 2,3300 | 2,2300 | 65.715 | ,00 |
| 02/3/2005 | 2,2800 | -2,98% | 2,3500 | 2,3700 | 2,2400 | 155.644 | ,00 |
| 01/3/2005 | 2,3500 | -3,29% | 2,4300 | 2,4600 | 2,3400 | 83.142 | ,00 |
| 28/2/2005 | 2,4300 | 1,25% | 2,4000 | 2,5200 | 2,4000 | 1.138.964 | ,00 |
| 25/2/2005 | 2,4000 | -1,64% | 2,4400 | 2,4700 | 2,3800 | 79.925 | ,00 |
| 24/2/2005 | 2,4400 | 1,24% | 2,4400 | 2,4700 | 2,4200 | 120.756 | ,00 |
| 23/2/2005 | 2,4100 | -2,43% | 2,4800 | 2,5000 | 2,4000 | 148.709 | ,00 |
| 22/2/2005 | 2,4700 | 3,35% | 2,4300 | 2,5000 | 2,4200 | 285.075 | ,00 |
| 21/2/2005 | 2,3900 | 4,82% | 2,3100 | 2,4600 | 2,3100 | 280.084 | ,00 |
| 18/2/2005 | 2,2800 | -0,44% | 2,2900 | 2,3000 | 2,2600 | 53.604 | ,00 |
| 17/2/2005 | 2,2900 | 0,00% | 2,3300 | 2,3600 | 2,2800 | 69.881 | ,00 |
| 16/2/2005 | 2,2900 | 0,44% | 2,2800 | 2,4000 | 2,2700 | 394.075 | ,00 |
| 15/2/2005 | 2,2800 | 2,70% | 2,2300 | 2,3200 | 2,2000 | 152.295 | ,00 |
| 14/2/2005 | 2,2200 | -0,45% | 2,2500 | 2,2800 | 2,2200 | 37.836 | ,00 |
| 11/2/2005 | 2,2300 | 0,00% | 2,2300 | 2,2800 | 2,2200 | 32.328 | ,00 |
| 10/2/2005 | 2,2300 | -0,45% | 2,2200 | 2,3100 | 2,2100 | 68.009 | ,00 |
| 09/2/2005 | 2,2400 | -0,44% | 2,2500 | 2,2700 | 2,2100 | 50.720 | ,00 |
| 08/2/2005 | 2,2500 | 0,00% | 2,2700 | 2,3100 | 2,2400 | 103.446 | ,00 |
| 07/2/2005 | 2,2500 | 0,45% | 2,2500 | 2,3100 | 2,2400 | 77.041 | ,00 |
| 04/2/2005 | 2,2400 | 0,45% | 2,2200 | 2,2700 | 2,2200 | 110.095 | ,00 |
| 03/2/2005 | 2,2300 | 0,45% | 2,2200 | 2,2600 | 2,1900 | 75.880 | ,00 |
| 02/2/2005 | 2,2200 | -3,90% | 2,2900 | 2,3100 | 2,2200 | 80.137 | ,00 |
| 01/2/2005 | 2,3100 | 0,00% | 2,3100 | 2,3500 | 2,2800 | 72.548 | ,00 |
| 31/1/2005 | 2,3100 | 0,43% | 2,2900 | 2,4100 | 2,2700 | 198.889 | ,00 |
| 28/1/2005 | 2,3000 | 1,32% | 2,2400 | 2,3600 | 2,2000 | 173.521 | ,00 |
| 27/1/2005 | 2,2700 | -1,30% | 2,3000 | 2,3400 | 2,2600 | 82.221 | ,00 |
| 26/1/2005 | 2,3000 | 1,77% | 2,2600 | 2,3200 | 2,2600 | 116.568 | ,00 |
| 25/1/2005 | 2,2600 | -1,31% | 2,2900 | 2,3000 | 2,2600 | 47.425 | ,00 |
| 24/1/2005 | 2,2900 | 1,33% | 2,2600 | 2,3500 | 2,2500 | 191.545 | ,00 |
| 21/1/2005 | 2,2600 | 5,61% | 2,1500 | 2,2700 | 2,1400 | 261.345 | ,00 |
| 20/1/2005 | 2,1400 | -1,38% | 2,1400 | 2,1900 | 2,1400 | 41.173 | ,00 |
| 19/1/2005 | 2,1700 | 1,40% | 2,1300 | 2,2000 | 2,1200 | 62.008 | ,00 |
| 18/1/2005 | 2,1400 | -1,83% | 2,1800 | 2,2100 | 2,1300 | 23.826 | ,00 |
| 17/1/2005 | 2,1800 | 2,83% | 2,0900 | 2,2300 | 2,0900 | 95.014 | ,00 |
| 14/1/2005 | 2,1200 | 2,42% | 2,0900 | 2,1700 | 2,0700 | 53.746 | ,00 |
| 13/1/2005 | 2,0700 | 0,49% | 2,0400 | 2,0900 | 2,0400 | 25.891 | ,00 |
| 12/1/2005 | 2,0600 | -0,48% | 2,0700 | 2,1000 | 2,0300 | 49.443 | ,00 |
| 11/1/2005 | 2,0700 | -2,36% | 2,0800 | 2,1200 | 2,0700 | 36.341 | ,00 |
| 10/1/2005 | 2,1200 | 0,47% | 2,1100 | 2,1500 | 2,1000 | 38.201 | ,00 |
| 07/1/2005 | 2,1100 | 3,43% | 2,0600 | 2,1300 | 2,0600 | 38.059 | ,00 |
| 05/1/2005 | 2,0400 | -1,92% | 2,0600 | 2,0800 | 2,0300 | 36.082 | ,00 |
| 04/1/2005 | 2,0800 | -2,80% | 2,1200 | 2,1300 | 2,0800 | 45.839 | ,00 |
| 03/1/2005 | 2,1400 | -1,38% | 2,1700 | 2,2100 | 2,1200 | 27.673 | ,00 |
| 31/12/2004 | 2,1700 | 2,84% | 2,0900 | 2,1700 | 2,0800 | 29.166 | ,00 |
| 30/12/2004 | 2,1100 | -1,40% | 2,1500 | 2,1500 | 2,0900 | 25.317 | ,00 |
| 29/12/2004 | 2,1400 | 1,42% | 2,0800 | 2,1600 | 2,0500 | 52.219 | ,00 |
| 28/12/2004 | 2,1100 | 0,00% | 2,1900 | 2,2000 | 2,1100 | 45.747 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|