| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,4000 | -5,41 % | -0,0800 | 7.574 |
| ΙΑΤΡ | 1,7500 | -4,89 % | -0,0900 | 26.012 |
| ΟΠΤΡΟΝ | 2,1000 | -3,67 % | -0,0800 | 949 |
| ΟΛΠ | 38,5500 | -3,63 % | -1,4500 | 51.450 |
| ΞΥΛΠ | 0,4080 | -2,86 % | -0,0120 | 75 |
| ΙΚΤΙΝ | 0,4435 | -2,74 % | -0,0125 | 210.393 |
| ΙΝΤΕΤ | 1,3200 | -2,22 % | -0,0300 | 6.150 |
| ΕΛΒΕ | 5,2000 | -1,89 % | -0,1000 | 100 |
| ΛΟΥΛΗ | 3,3500 | -1,47 % | -0,0500 | 23.727 |
| ΝΤΟΤΣΟΦΤ | 27,0000 | -1,46 % | -0,4000 | 250 |
Συνεχης ενημερωση
PROTON ΤΡΑΠΕΖΑ Α.Ε. (ΠΡΟ)
0,1800 €
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 |
|---|---|---|---|---|---|---|---|
| 02/6/2006 | 9,0200 | 1,12% | 9,2000 | 9,2200 | 8,9600 | 82.420 | ,00 |
| 01/6/2006 | 8,9200 | -2,41% | 9,1600 | 9,4000 | 8,9200 | 108.116 | ,00 |
| 31/5/2006 | 9,1400 | 0,00% | 9,1000 | 9,2000 | 9,0200 | 71.349 | ,00 |
| 30/5/2006 | 9,1400 | -1,51% | 9,3000 | 9,3000 | 9,0800 | 64.667 | ,00 |
| 29/5/2006 | 9,2800 | -0,22% | 9,3200 | 9,4000 | 9,2000 | 55.014 | ,00 |
| 26/5/2006 | 9,3000 | 1,09% | 9,2000 | 9,3400 | 9,0600 | 114.543 | ,00 |
| 25/5/2006 | 9,2000 | 3,14% | 8,9200 | 9,2200 | 8,8400 | 126.720 | ,00 |
| 24/5/2006 | 8,9200 | -1,76% | 9,2000 | 9,2000 | 8,8600 | 79.885 | ,00 |
| 23/5/2006 | 9,0800 | 4,61% | 8,7000 | 9,2200 | 8,5000 | 286.436 | ,00 |
| 22/5/2006 | 8,6800 | -9,58% | 9,4000 | 9,4000 | 8,6400 | 231.652 | ,00 |
| 19/5/2006 | 9,6000 | 0,00% | 9,8200 | 9,8600 | 9,4200 | 99.262 | ,00 |
| 18/5/2006 | 9,6000 | 4,35% | 9,1000 | 9,6000 | 8,9600 | 370.335 | ,00 |
| 17/5/2006 | 9,2000 | -0,65% | 9,2600 | 9,7000 | 9,0200 | 125.311 | ,00 |
| 16/5/2006 | 9,2600 | 0,87% | 9,2200 | 9,4000 | 9,1000 | 72.198 | ,00 |
| 15/5/2006 | 9,1800 | -3,37% | 9,2000 | 9,4600 | 9,1000 | 77.088 | ,00 |
| 12/5/2006 | 9,5000 | -1,45% | 9,8000 | 9,8000 | 9,4400 | 72.767 | ,00 |
| 11/5/2006 | 9,6400 | -0,82% | 9,7000 | 9,8000 | 9,4200 | 93.632 | ,00 |
| 10/5/2006 | 9,7200 | -1,42% | 9,8600 | 9,8800 | 9,7200 | 346.988 | ,00 |
| 09/5/2006 | 9,8600 | 0,61% | 9,8800 | 10,0400 | 9,8200 | 378.618 | ,00 |
| 08/5/2006 | 9,8000 | 4,03% | 9,5200 | 10,0600 | 9,5200 | 893.296 | ,00 |
| 05/5/2006 | 9,4200 | 1,51% | 9,2800 | 9,4200 | 9,1200 | 295.371 | ,00 |
| 04/5/2006 | 9,2800 | 0,00% | 9,1200 | 9,3400 | 9,1200 | 101.934 | ,00 |
| 03/5/2006 | 9,2800 | 3,34% | 9,0000 | 9,2800 | 8,9800 | 181.599 | ,00 |
| 02/5/2006 | 8,9800 | 3,22% | 8,9200 | 8,9800 | 8,7200 | 77.020 | ,00 |
| 28/4/2006 | 8,7000 | 1,64% | 8,5000 | 8,7000 | 8,5000 | 56.606 | ,00 |
| 27/4/2006 | 8,5600 | -2,73% | 8,8000 | 8,8600 | 8,5600 | 47.203 | ,00 |
| 26/4/2006 | 8,8000 | 1,62% | 8,6000 | 8,8800 | 8,6000 | 56.377 | ,00 |
| 25/4/2006 | 8,6600 | -3,99% | 9,0200 | 9,0200 | 8,5000 | 88.582 | ,00 |
| 20/4/2006 | 9,0200 | -1,10% | 9,3000 | 9,3000 | 9,0200 | 42.195 | ,00 |
| 19/4/2006 | 9,1200 | 1,11% | 9,2000 | 9,3000 | 9,0600 | 120.898 | ,00 |
| 18/4/2006 | 9,0200 | 0,89% | 9,0000 | 9,3200 | 8,9600 | 151.424 | ,00 |
| 13/4/2006 | 8,9400 | 1,59% | 8,7200 | 8,9600 | 8,7200 | 48.642 | ,00 |
| 12/4/2006 | 8,8000 | -1,12% | 8,8000 | 9,0000 | 8,7400 | 59.333 | ,00 |
| 11/4/2006 | 8,9000 | -1,55% | 9,0400 | 9,0400 | 8,8600 | 102.144 | ,00 |
| 10/4/2006 | 9,0400 | 2,03% | 8,8000 | 9,1000 | 8,7600 | 189.313 | ,00 |
| 07/4/2006 | 8,8600 | 5,73% | 8,4000 | 8,8800 | 8,4000 | 239.658 | ,00 |
| 06/4/2006 | 8,3800 | 0,72% | 8,3400 | 8,5000 | 8,3200 | 116.924 | ,00 |
| 05/4/2006 | 8,3200 | -0,72% | 8,4400 | 8,4800 | 8,3000 | 105.446 | ,00 |
| 04/4/2006 | 8,3800 | -1,18% | 8,5000 | 8,5200 | 8,2800 | 174.909 | ,00 |
| 03/4/2006 | 8,4800 | 8,44% | 7,9800 | 8,5000 | 7,9800 | 293.182 | ,00 |
| 31/3/2006 | 7,8200 | 2,89% | 7,6000 | 7,8600 | 7,6000 | 156.683 | ,00 |
| 30/3/2006 | 7,6000 | 1,06% | 7,6800 | 7,6800 | 7,5800 | 83.890 | ,00 |
| 29/3/2006 | 7,5200 | 2,17% | 7,4000 | 7,5400 | 7,4000 | 79.756 | ,00 |
| 28/3/2006 | 7,3600 | -1,60% | 7,3600 | 7,4200 | 7,2200 | 100.598 | ,00 |
| 27/3/2006 | 7,4800 | -1,84% | 7,5200 | 7,5800 | 7,4600 | 38.860 | ,00 |
| 24/3/2006 | 7,6200 | -1,04% | 7,7000 | 7,7000 | 7,5600 | 69.040 | ,00 |
| 23/3/2006 | 7,7000 | 5,19% | 7,4200 | 7,7400 | 7,4200 | 298.699 | ,00 |
| 22/3/2006 | 7,3200 | -2,40% | 7,3400 | 7,4000 | 7,2800 | 48.113 | ,00 |
| 21/3/2006 | 7,5000 | -0,79% | 7,5600 | 7,5800 | 7,4000 | 86.565 | ,00 |
| 20/3/2006 | 7,5600 | 3,56% | 7,3000 | 7,6400 | 7,3000 | 321.621 | ,00 |
| 17/3/2006 | 7,3000 | 4,29% | 7,0000 | 7,4000 | 7,0000 | 304.490 | ,00 |
| 16/3/2006 | 7,0000 | 4,48% | 6,8000 | 7,0400 | 6,7800 | 70.717 | ,00 |
| 15/3/2006 | 6,7000 | 2,45% | 6,6000 | 6,7000 | 6,5800 | 26.465 | ,00 |
| 14/3/2006 | 6,5400 | -2,39% | 6,6800 | 6,6800 | 6,5200 | 16.649 | ,00 |
| 13/3/2006 | 6,7000 | 0,60% | 6,7000 | 6,7000 | 6,6000 | 45.286 | ,00 |
| 10/3/2006 | 6,6600 | 0,60% | 6,6200 | 6,7000 | 6,6000 | 42.015 | ,00 |
| 09/3/2006 | 6,6200 | 2,48% | 6,7800 | 6,8000 | 6,5600 | 14.327 | ,00 |
| 08/3/2006 | 6,4600 | 0,62% | 6,3200 | 6,5000 | 6,3000 | 95.152 | ,00 |
| 07/3/2006 | 6,4200 | -4,46% | 6,5600 | 6,5600 | 6,2200 | 95.038 | ,00 |
| 03/3/2006 | 6,7200 | -0,88% | 6,7400 | 6,7600 | 6,6600 | 423.488 | ,00 |
| 02/3/2006 | 6,7800 | -0,29% | 6,8000 | 6,9000 | 6,7400 | 58.150 | ,00 |
| 01/3/2006 | 6,8000 | 0,00% | 6,8000 | 6,9400 | 6,7600 | 478.814 | ,00 |
| 28/2/2006 | 6,8000 | -2,58% | 6,9000 | 6,9400 | 6,7800 | 37.307 | ,00 |
| 27/2/2006 | 6,9800 | -0,29% | 6,9800 | 7,0000 | 6,9600 | 50.886 | ,00 |
| 24/2/2006 | 7,0000 | -1,41% | 7,1000 | 7,1400 | 6,9600 | 71.511 | ,00 |
| 23/2/2006 | 7,1000 | 3,80% | 6,8400 | 7,1800 | 6,8400 | 113.990 | ,00 |
| 22/2/2006 | 6,8400 | 0,59% | 6,8600 | 6,9600 | 6,8200 | 82.754 | ,00 |
| 21/2/2006 | 6,8000 | 0,59% | 6,8600 | 7,0400 | 6,7800 | 72.883 | ,00 |
| 20/2/2006 | 6,7600 | -0,29% | 6,8000 | 6,8800 | 6,6400 | 92.887 | ,00 |
| 17/2/2006 | 6,7800 | -1,45% | 6,8600 | 6,8800 | 6,7600 | 45.029 | ,00 |
| 16/2/2006 | 6,8800 | 0,00% | 6,8800 | 6,9800 | 6,8600 | 86.052 | ,00 |
| 15/2/2006 | 6,8800 | 0,58% | 6,8400 | 6,9000 | 6,8000 | 69.427 | ,00 |
| 14/2/2006 | 6,8400 | -0,29% | 6,9000 | 6,9400 | 6,8200 | 32.316 | ,00 |
| 13/2/2006 | 6,8600 | -1,72% | 6,9400 | 6,9400 | 6,8000 | 80.059 | ,00 |
| 10/2/2006 | 6,9800 | -0,29% | 7,0000 | 7,0200 | 6,9200 | 452.773 | ,00 |
| 09/2/2006 | 7,0000 | -1,41% | 7,1000 | 7,1000 | 6,9600 | 96.157 | ,00 |
| 08/2/2006 | 7,1000 | -0,56% | 7,1600 | 7,1800 | 7,0400 | 52.157 | ,00 |
| 07/2/2006 | 7,1400 | 2,00% | 7,0000 | 7,1600 | 7,0000 | 69.403 | ,00 |
| 06/2/2006 | 7,0000 | -1,13% | 7,1000 | 7,1800 | 6,9600 | 68.059 | ,00 |
| 03/2/2006 | 7,0800 | 1,43% | 7,0000 | 7,2400 | 7,0000 | 86.994 | ,00 |
| 02/2/2006 | 6,9800 | 0,87% | 6,9400 | 7,0200 | 6,9400 | 125.100 | ,00 |
| 01/2/2006 | 6,9200 | -1,98% | 7,0200 | 7,0400 | 6,8400 | 83.207 | ,00 |
| 31/1/2006 | 7,0600 | -1,67% | 7,1800 | 7,2400 | 7,0200 | 56.271 | ,00 |
| 30/1/2006 | 7,1800 | -1,91% | 7,3200 | 7,3400 | 7,1000 | 71.010 | ,00 |
| 27/1/2006 | 7,3200 | 0,27% | 7,3000 | 7,3800 | 7,3000 | 139.390 | ,00 |
| 26/1/2006 | 7,3000 | -1,88% | 7,4400 | 7,4600 | 7,2400 | 169.736 | ,00 |
| 25/1/2006 | 7,4400 | 1,92% | 7,3600 | 7,4600 | 7,3200 | 700.817 | ,00 |
| 24/1/2006 | 7,3000 | 4,29% | 7,1000 | 7,3200 | 7,1000 | 131.105 | ,00 |
| 23/1/2006 | 7,0000 | -1,13% | 6,9600 | 7,0400 | 6,9400 | 82.669 | ,00 |
| 20/1/2006 | 7,0800 | 0,85% | 7,0200 | 7,1600 | 7,0200 | 107.021 | ,00 |
| 19/1/2006 | 7,0200 | 3,54% | 6,8600 | 7,0200 | 6,8600 | 71.902 | ,00 |
| 18/1/2006 | 6,7800 | -3,42% | 6,9600 | 6,9600 | 6,7600 | 108.674 | ,00 |
| 17/1/2006 | 7,0200 | -2,23% | 7,1800 | 7,1800 | 6,9800 | 189.552 | ,00 |
| 16/1/2006 | 7,1800 | 0,28% | 7,2400 | 7,3200 | 7,1200 | 220.016 | ,00 |
| 13/1/2006 | 7,1600 | -1,65% | 7,2800 | 7,2800 | 7,1400 | 123.168 | ,00 |
| 12/1/2006 | 7,2800 | 1,68% | 7,2200 | 7,3000 | 7,1600 | 123.232 | ,00 |
| 11/1/2006 | 7,1600 | 0,00% | 7,2600 | 7,4200 | 7,1400 | 185.710 | ,00 |
| 10/1/2006 | 7,1600 | 1,13% | 7,1000 | 7,2800 | 7,1000 | 129.546 | ,00 |
| 09/1/2006 | 7,0800 | 4,73% | 7,3800 | 7,3800 | 7,0400 | 242.664 | ,00 |
| 05/1/2006 | 6,7600 | -2,17% | 6,9400 | 6,9600 | 6,7200 | 70.159 | ,00 |
| 04/1/2006 | 6,9100 | -0,43% | 7,0400 | 7,0700 | 6,6500 | 133.690 | ,00 |
| 03/1/2006 | 6,9400 | 6,12% | 6,7200 | 7,0400 | 6,6900 | 369.628 | ,00 |
| 02/1/2006 | 6,5400 | 6,34% | 6,2800 | 6,5600 | 6,2800 | 139.339 | ,00 |
| 30/12/2005 | 6,1500 | 3,71% | 5,9500 | 6,1900 | 5,9500 | 102.359 | ,00 |
| 29/12/2005 | 5,9300 | 2,24% | 5,8900 | 6,0400 | 5,8900 | 82.525 | ,00 |
| 28/12/2005 | 5,8000 | -2,85% | 5,9700 | 5,9900 | 5,7100 | 180.167 | ,00 |
| 27/12/2005 | 5,9700 | -1,49% | 6,2300 | 6,4100 | 5,9100 | 310.784 | ,00 |
| 23/12/2005 | 6,0600 | 9,98% | 5,5400 | 6,1700 | 5,5400 | 419.477 | ,00 |
| 22/12/2005 | 5,5100 | 19,78% | 5,5100 | 5,6900 | 5,3600 | 864.013 | ,00 |
| 21/12/2005 | 4,6000 | 0,00% | 4,6000 | 4,6000 | 4,6000 | 3.800.295 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9700 | 8,38 % | 0,0750 | 12.903 |
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 0,0450 | 2.380 |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 0,0450 | 5.088 |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 0,1200 | 83.602 |
| ΑΑΑΚ | 6,3500 | 5,83 % | 0,3500 | 20 |
| ΤΖΚΑ | 1,4150 | 4,81 % | 0,0650 | 24.796 |
| ΒΙΟΚΑ | 1,8400 | 4,55 % | 0,0800 | 50.267 |
| ΣΑΝΜΕΖΖ | 0,1898 | 4,40 % | 0,0080 | 49.687 |
| ΑΒΑΞ | 2,3800 | 3,25 % | 0,0750 | 126.096 |
| CENER | 15,1400 | 2,99 % | 0,4400 | 745.338 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| MTLN | 42,8400 | 1,52 % | 0,6400 | 21.000.657 |
| ΑΛΦΑ | 3,6050 | 2,41 % | 0,0850 | 20.616.450 |
| ΠΕΙΡ | 7,0100 | 1,86 % | 0,1280 | 20.292.434 |
| ΕΤΕ | 13,0000 | 1,56 % | 0,2000 | 19.740.163 |
| ΔΕΗ | 17,0900 | 0,77 % | 0,1300 | 18.426.669 |
| ΕΥΡΩΒ | 3,3990 | 1,46 % | 0,0490 | 12.592.874 |
| CENER | 15,1400 | 2,99 % | 0,4400 | 11.223.637 |
| BOCHGR | 8,0800 | 0,00 % | 0,0000 | 10.971.243 |
| ΟΠΑΠ | 17,2000 | 0,00 % | 0,0000 | 9.911.217 |
| ΟΤΕ | 17,0900 | 2,34 % | 0,3900 | 8.517.676 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,6050 | 2,41 % | 5.744.807 | 20,62εκ. |
| ΙΝΛΟΤ | 1,0840 | 0,56 % | 3.719.763 | 4,02εκ. |
| ΕΥΡΩΒ | 3,3990 | 1,46 % | 3.719.466 | 12,59εκ. |
| ΠΕΙΡ | 7,0100 | 1,86 % | 2.920.625 | 20,29εκ. |
| ΕΤΕ | 13,0000 | 1,56 % | 1.521.745 | 19,74εκ. |
| BOCHGR | 8,0800 | 0,00 % | 1.358.411 | 10,97εκ. |
| ΔΕΗ | 17,0900 | 0,77 % | 1.082.367 | 18,43εκ. |
| CENER | 15,1400 | 2,99 % | 745.338 | 11,22εκ. |
| ΟΠΑΠ | 17,2000 | 0,00 % | 576.953 | 9,91εκ. |
| CREDIA | 1,5000 | 2,32 % | 538.968 | 799,8χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4150 | 4,81 % | 24.796 | 0,81 % |
| EIS | 1,7080 | 2,64 % | 108.317 | 0,71 % |
| ΚΥΡΙΟ | 2,2000 | 0,00 % | 39.035 | 0,51 % |
| ΕΧΑΕ | 5,9900 | 0,34 % | 229.100 | 0,38 % |
| CENER | 15,1400 | 2,99 % | 745.338 | 0,35 % |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 83.602 | 0,35 % |
| MTLN | 42,8400 | 1,52 % | 495.049 | 0,35 % |
| BOCHGR | 8,0800 | 0,00 % | 1.358.411 | 0,31 % |
| ΕΚΤΕΡ | 2,9800 | 2,05 % | 81.984 | 0,31 % |
| ΔΕΗ | 17,0900 | 0,77 % | 1.082.367 | 0,29 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,9700 | 8,38 % | 12.903 | 10,06 % |
| ΜΟΥΖΚ | 0,6100 | 7,96 % | 2.380 | 9,73 % |
| ΣΙΔΜΑ | 1,7350 | 2,06 % | 14.819 | 9,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 100 | 9,24 % |
| ΓΕΒΚΑ | 2,1600 | 5,88 % | 83.602 | 8,33 % |
| ΧΑΙΔΕ | 0,7850 | 6,08 % | 5.088 | 8,11 % |
| ΑΑΑΚ | 6,3500 | 5,83 % | 20 | 7,50 % |
| ΚΥΡΙΟ | 2,2000 | 0,00 % | 39.035 | 7,27 % |
| ΙΑΤΡ | 1,7500 | -4,89 % | 26.012 | 6,52 % |
| ΠΡΔ | 0,4400 | 1,85 % | 27.320 | 6,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|