| 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
ΑΓΡΟΤΙΚΟΣ ΟΙΚΟΣ ΣΠΥΡΟΥ Α.Ε.Β.Ε. (ΣΠΥΡ)
0,1380 €
0,0000 (0,00%)
- Άνοιγμα 0,1380
- Υψηλό 0,1380
- Χαμηλό 0,1380
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 21/8/2006 | 1,7700 | 1,72% | 1,7900 | 1,7900 | 1,6700 | 13.580 | 23.777,70 |
| 18/8/2006 | 1,7400 | 2,96% | 1,6800 | 1,7400 | 1,6700 | 14.185 | 24.238,10 |
| 17/8/2006 | 1,6900 | -0,59% | 1,6500 | 1,7500 | 1,6500 | 24.370 | 41.659,20 |
| 16/8/2006 | 1,7000 | -2,30% | 1,7700 | 1,8000 | 1,7000 | 47.380 | 82.109,60 |
| 14/8/2006 | 1,7400 | 2,96% | 1,6900 | 1,7600 | 1,6900 | 10.325 | 17.862,70 |
| 11/8/2006 | 1,6900 | 3,05% | 1,6600 | 1,7500 | 1,6600 | 149.381 | 254.742,12 |
| 10/8/2006 | 1,6400 | 0,00% | 1,6100 | 1,6400 | 1,5800 | 6.400 | 10.416,74 |
| 09/8/2006 | 1,6400 | 3,14% | 1,5900 | 1,6400 | 1,5400 | 15.419 | 24.791,18 |
| 08/8/2006 | 1,5900 | 0,00% | 1,5400 | 1,5900 | 1,5100 | 10.730 | 16.527,00 |
| 07/8/2006 | 1,5900 | 0,63% | 1,5000 | 1,5900 | 1,5000 | 11.451 | 18.000,52 |
| 04/8/2006 | 1,5800 | 0,00% | 1,5300 | 1,5800 | 1,5300 | 2.490 | 3.886,81 |
| 03/8/2006 | 1,5800 | 1,28% | 1,5300 | 1,5800 | 1,5000 | 9.311 | 14.448,20 |
| 02/8/2006 | 1,5600 | 0,65% | 1,5100 | 1,5600 | 1,5100 | 4.370 | 6.711,80 |
| 01/8/2006 | 1,5500 | 0,00% | 1,5300 | 1,5500 | 1,5200 | 6.810 | 10.436,00 |
| 31/7/2006 | 1,5500 | -0,64% | 1,5200 | 1,5500 | 1,5200 | 4.502 | 6.849,56 |
| 28/7/2006 | 1,5600 | -1,27% | 1,5700 | 1,5800 | 1,5200 | 13.394 | 20.775,47 |
| 27/7/2006 | 1,5800 | -1,25% | 1,5800 | 1,5900 | 1,5500 | 84.763 | 133.219,50 |
| 26/7/2006 | 1,6000 | -1,84% | 1,6300 | 1,6300 | 1,5800 | 6.590 | 10.584,84 |
| 25/7/2006 | 1,6300 | 1,87% | 1,6000 | 1,6500 | 1,6000 | 24.050 | 39.056,90 |
| 24/7/2006 | 1,6000 | 0,00% | 1,5400 | 1,6000 | 1,5200 | 17.800 | 27.630,00 |
| 21/7/2006 | 1,6000 | 1,91% | 1,5300 | 1,6100 | 1,5300 | 20.560 | 32.514,92 |
| 20/7/2006 | 1,5700 | 3,97% | 1,5500 | 1,6600 | 1,5500 | 155.380 | 246.031,90 |
| 19/7/2006 | 1,5100 | 1,34% | 1,4800 | 1,5300 | 1,4800 | 5.000 | 7.541,83 |
| 18/7/2006 | 1,4900 | 2,76% | 1,4100 | 1,4900 | 1,4000 | 17.490 | 25.471,32 |
| 17/7/2006 | 1,4500 | -3,33% | 1,4000 | 1,4700 | 1,3900 | 7.060 | 10.006,40 |
| 14/7/2006 | 1,5000 | -1,32% | 1,4600 | 1,5000 | 1,4200 | 16.450 | ,00 |
| 13/7/2006 | 1,5200 | -3,18% | 1,5200 | 1,5300 | 1,4800 | 11.400 | ,00 |
| 12/7/2006 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5500 | 38.270 | ,00 |
| 11/7/2006 | 1,5700 | 0,00% | 1,5300 | 1,5700 | 1,5200 | 8.260 | ,00 |
| 10/7/2006 | 1,5700 | -0,63% | 1,5700 | 1,5700 | 1,5200 | 4.404 | ,00 |
| 07/7/2006 | 1,5800 | 0,00% | 1,5700 | 1,5800 | 1,5400 | 11.480 | ,00 |
| 06/7/2006 | 1,5800 | 0,00% | 1,5300 | 1,5800 | 1,5300 | 78.050 | ,00 |
| 05/7/2006 | 1,5800 | -0,63% | 1,5800 | 1,5900 | 1,5000 | 15.830 | ,00 |
| 04/7/2006 | 1,5900 | -1,85% | 1,5600 | 1,6100 | 1,5600 | 2.000 | ,00 |
| 03/7/2006 | 1,6200 | 2,53% | 1,5300 | 1,6200 | 1,5200 | 550.627 | 875.963,30 |
| 30/6/2006 | 1,5800 | -0,63% | 1,5400 | 1,5900 | 1,5300 | 23.150 | ,00 |
| 29/6/2006 | 1,5900 | 3,25% | 1,5500 | 1,6200 | 1,5400 | 104.730 | ,00 |
| 28/6/2006 | 1,5400 | 9,22% | 1,3600 | 1,5500 | 1,3600 | 72.613 | ,00 |
| 27/6/2006 | 1,4100 | -1,40% | 1,3800 | 1,4100 | 1,3800 | 744 | ,00 |
| 26/6/2006 | 1,4300 | -0,69% | 1,3700 | 1,4500 | 1,3700 | 838 | ,00 |
| 23/6/2006 | 1,4400 | 0,00% | 1,4000 | 1,4400 | 1,4000 | 2.400 | ,00 |
| 22/6/2006 | 1,4400 | 0,00% | 1,4000 | 1,4400 | 1,4000 | 2.090 | ,00 |
| 21/6/2006 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 20/6/2006 | 1,4400 | -0,69% | 1,4300 | 1,4500 | 1,3800 | 18.759 | ,00 |
| 19/6/2006 | 1,4500 | 2,11% | 1,4200 | 1,4600 | 1,4100 | 4.580 | ,00 |
| 16/6/2006 | 1,4200 | -0,70% | 1,4400 | 1,4400 | 1,4000 | 7.970 | ,00 |
| 15/6/2006 | 1,4300 | 3,62% | 1,4100 | 1,4300 | 1,4000 | 11.546 | ,00 |
| 14/6/2006 | 1,3800 | -0,72% | 1,3500 | 1,3900 | 1,3500 | 2.020 | ,00 |
| 13/6/2006 | 1,3900 | -6,71% | 1,3900 | 1,4500 | 1,3600 | 15.567 | ,00 |
| 09/6/2006 | 1,4900 | 8,76% | 1,3700 | 1,4900 | 1,3700 | 18.134 | ,00 |
| 08/6/2006 | 1,3700 | -0,72% | 1,3700 | 1,3700 | 1,3000 | 1.770 | ,00 |
| 07/6/2006 | 1,3800 | -1,43% | 1,4000 | 1,4000 | 1,3800 | 5.700 | ,00 |
| 06/6/2006 | 1,4000 | -4,11% | 1,4300 | 1,4400 | 1,4000 | 6.750 | ,00 |
| 05/6/2006 | 1,4600 | -0,68% | 1,4700 | 1,4700 | 1,4200 | 20.450 | ,00 |
| 02/6/2006 | 1,4700 | -2,00% | 1,4200 | 1,4700 | 1,4000 | 9.450 | ,00 |
| 01/6/2006 | 1,5000 | 0,00% | 1,4500 | 1,5000 | 1,4000 | 10.340 | ,00 |
| 31/5/2006 | 1,5000 | 0,67% | 1,4900 | 1,5000 | 1,4500 | 9.710 | ,00 |
| 30/5/2006 | 1,4900 | -3,87% | 1,5000 | 1,5000 | 1,4200 | 14.670 | ,00 |
| 29/5/2006 | 1,5500 | 1,97% | 1,5200 | 1,5500 | 1,4900 | 6.430 | ,00 |
| 26/5/2006 | 1,5200 | 5,56% | 1,4400 | 1,5800 | 1,4400 | 36.610 | ,00 |
| 25/5/2006 | 1,4400 | 0,70% | 1,3800 | 1,4500 | 1,3800 | 4.130 | ,00 |
| 24/5/2006 | 1,4300 | -4,67% | 1,4200 | 1,4600 | 1,4100 | 9.170 | ,00 |
| 23/5/2006 | 1,5000 | 0,67% | 1,4800 | 1,5500 | 1,4700 | 18.572 | ,00 |
| 22/5/2006 | 1,4900 | -3,87% | 1,5100 | 1,5100 | 1,4000 | 12.804 | ,00 |
| 19/5/2006 | 1,5500 | 0,65% | 1,5000 | 1,5500 | 1,4800 | 19.840 | ,00 |
| 18/5/2006 | 1,5400 | -2,53% | 1,5000 | 1,5400 | 1,4500 | 17.802 | ,00 |
| 17/5/2006 | 1,5800 | -1,25% | 1,5900 | 1,6000 | 1,5400 | 18.460 | ,00 |
| 16/5/2006 | 1,6000 | 1,27% | 1,5900 | 1,6000 | 1,5600 | 12.430 | ,00 |
| 15/5/2006 | 1,5800 | -1,86% | 1,5900 | 1,6000 | 1,5600 | 13.901 | ,00 |
| 12/5/2006 | 1,6100 | 1,90% | 1,5800 | 1,6100 | 1,5500 | 21.720 | ,00 |
| 11/5/2006 | 1,5800 | 0,00% | 1,5700 | 1,5800 | 1,5500 | 10.837 | ,00 |
| 10/5/2006 | 1,5800 | -0,63% | 1,5800 | 1,6000 | 1,5700 | 26.723 | ,00 |
| 09/5/2006 | 1,5900 | 0,00% | 1,6100 | 1,6200 | 1,5800 | 31.147 | ,00 |
| 08/5/2006 | 1,5900 | 1,92% | 1,5900 | 1,6100 | 1,5800 | 31.760 | ,00 |
| 05/5/2006 | 1,5600 | -0,64% | 1,5500 | 1,5700 | 1,5300 | 6.300 | ,00 |
| 04/5/2006 | 1,5700 | 1,29% | 1,5500 | 1,5700 | 1,5500 | 16.570 | ,00 |
| 03/5/2006 | 1,5500 | -1,27% | 1,5900 | 1,6200 | 1,5300 | 31.130 | ,00 |
| 02/5/2006 | 1,5700 | 3,29% | 1,5300 | 1,5800 | 1,5300 | 49.540 | ,00 |
| 28/4/2006 | 1,5200 | 1,33% | 1,4500 | 1,5600 | 1,4500 | 514.655 | ,00 |
| 27/4/2006 | 1,5000 | -0,66% | 1,4500 | 1,5000 | 1,4500 | 23.420 | ,00 |
| 26/4/2006 | 1,5100 | 0,67% | 1,5000 | 1,5200 | 1,4800 | 7.324 | ,00 |
| 25/4/2006 | 1,5000 | 4,90% | 1,3700 | 1,5300 | 1,3700 | 14.820 | ,00 |
| 20/4/2006 | 1,4300 | 2,88% | 1,4100 | 1,4300 | 1,3900 | 11.800 | ,00 |
| 19/4/2006 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3800 | 5.930 | ,00 |
| 18/4/2006 | 1,3900 | 0,72% | 1,3300 | 1,3900 | 1,3300 | 4.590 | ,00 |
| 13/4/2006 | 1,3800 | 0,00% | 1,3600 | 1,3800 | 1,3500 | 3.030 | ,00 |
| 12/4/2006 | 1,3800 | 1,47% | 1,3600 | 1,3800 | 1,3500 | 22.600 | ,00 |
| 11/4/2006 | 1,3600 | -1,45% | 1,3600 | 1,3700 | 1,3300 | 5.890 | ,00 |
| 10/4/2006 | 1,3800 | 2,99% | 1,3600 | 1,3800 | 1,3400 | 18.500 | ,00 |
| 07/4/2006 | 1,3400 | 1,52% | 1,2800 | 1,3400 | 1,2800 | 8.990 | ,00 |
| 06/4/2006 | 1,3200 | 0,76% | 1,3200 | 1,3300 | 1,3000 | 12.431 | ,00 |
| 05/4/2006 | 1,3100 | 0,00% | 1,3000 | 1,3200 | 1,2700 | 11.062 | ,00 |
| 04/4/2006 | 1,3100 | 2,34% | 1,2900 | 1,3200 | 1,2400 | 30.390 | ,00 |
| 03/4/2006 | 1,2800 | -7,25% | 1,3100 | 1,3200 | 1,2500 | 117.800 | ,00 |
| 31/3/2006 | 1,3800 | -1,43% | 1,3900 | 1,3900 | 1,3000 | 13.730 | ,00 |
| 30/3/2006 | 1,4000 | -0,71% | 1,3800 | 1,4300 | 1,3800 | 3.602 | ,00 |
| 29/3/2006 | 1,4100 | 0,71% | 1,3700 | 1,4200 | 1,3700 | 7.600 | ,00 |
| 28/3/2006 | 1,4000 | -2,78% | 1,4000 | 1,4200 | 1,3700 | 9.970 | ,00 |
| 27/3/2006 | 1,4400 | -0,69% | 1,4500 | 1,4500 | 1,4100 | 1.400 | ,00 |
| 24/3/2006 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,3900 | 16.022 | ,00 |
| 23/3/2006 | 1,4500 | -2,03% | 1,4800 | 1,4800 | 1,4500 | 4.100 | ,00 |
| 22/3/2006 | 1,4800 | -1,33% | 1,4700 | 1,4800 | 1,4600 | 6.800 | ,00 |
| 21/3/2006 | 1,5000 | 0,00% | 1,4800 | 1,5100 | 1,4800 | 4.264 | ,00 |
| 20/3/2006 | 1,5000 | 0,00% | 1,5000 | 1,5200 | 1,4600 | 12.030 | ,00 |
| 17/3/2006 | 1,5000 | 0,67% | 1,5000 | 1,5100 | 1,4800 | 9.700 | ,00 |
| 16/3/2006 | 1,4900 | 0,68% | 1,5000 | 1,5100 | 1,4800 | 5.900 | ,00 |
| 15/3/2006 | 1,4800 | 0,00% | 1,4800 | 1,5000 | 1,4800 | 13.652 | ,00 |
| 14/3/2006 | 1,4800 | -1,33% | 1,4800 | 1,5100 | 1,4700 | 41.680 | ,00 |
| 13/3/2006 | 1,5000 | 3,45% | 1,4700 | 1,5100 | 1,4700 | 26.861 | ,00 |
| 10/3/2006 | 1,4500 | -1,36% | 1,4800 | 1,4800 | 1,4400 | 7.330 | ,00 |
| 09/3/2006 | 1,4700 | 4,26% | 1,4100 | 1,4900 | 1,4100 | 26.050 | ,00 |
| 08/3/2006 | 1,4100 | -2,08% | 1,3600 | 1,4400 | 1,3100 | 57.870 | ,00 |
| 07/3/2006 | 1,4400 | -6,49% | 1,4700 | 1,4800 | 1,4100 | 34.820 | ,00 |
| 03/3/2006 | 1,5400 | 0,65% | 1,5000 | 1,5600 | 1,4900 | 39.000 | ,00 |
| 02/3/2006 | 1,5300 | 0,66% | 1,5200 | 1,6000 | 1,5000 | 94.250 | ,00 |
| 01/3/2006 | 1,5200 | 3,40% | 1,4800 | 1,5400 | 1,4700 | 93.864 | ,00 |
| 28/2/2006 | 1,4700 | 3,52% | 1,3900 | 1,4800 | 1,3900 | 26.265 | ,00 |
| 27/2/2006 | 1,4200 | -3,40% | 1,4600 | 1,4600 | 1,4100 | 45.021 | ,00 |
| 24/2/2006 | 1,4700 | 0,00% | 1,4600 | 1,5000 | 1,4500 | 36.174 | ,00 |
| 23/2/2006 | 1,4700 | -0,68% | 1,4700 | 1,4900 | 1,4600 | 40.051 | ,00 |
| 22/2/2006 | 1,4800 | -1,33% | 1,5000 | 1,5000 | 1,4600 | 14.942 | ,00 |
| 21/2/2006 | 1,5000 | 0,00% | 1,4900 | 1,5200 | 1,4900 | 42.362 | ,00 |
| 20/2/2006 | 1,5000 | 0,67% | 1,4900 | 1,5100 | 1,4600 | 18.598 | ,00 |
| 17/2/2006 | 1,4900 | 2,05% | 1,4500 | 1,4900 | 1,4500 | 5.488 | ,00 |
| 16/2/2006 | 1,4600 | 1,39% | 1,4500 | 1,5300 | 1,4400 | 40.150 | ,00 |
| 15/2/2006 | 1,4400 | -1,37% | 1,4600 | 1,4700 | 1,4300 | 26.993 | ,00 |
| 14/2/2006 | 1,4600 | -1,35% | 1,4800 | 1,4800 | 1,4200 | 21.521 | ,00 |
| 13/2/2006 | 1,4800 | -1,99% | 1,4800 | 1,4800 | 1,4300 | 41.030 | ,00 |
| 10/2/2006 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,4600 | 35.850 | ,00 |
| 09/2/2006 | 1,5100 | 2,72% | 1,4900 | 1,5500 | 1,4700 | 58.678 | ,00 |
| 08/2/2006 | 1,4700 | 3,52% | 1,4600 | 1,4800 | 1,4500 | 36.392 | ,00 |
| 07/2/2006 | 1,4200 | 2,90% | 1,3500 | 1,4300 | 1,3500 | 69.891 | ,00 |
| 06/2/2006 | 1,3800 | 0,73% | 1,3700 | 1,3900 | 1,3400 | 26.010 | ,00 |
| 03/2/2006 | 1,3700 | 1,48% | 1,3500 | 1,3700 | 1,3300 | 11.418 | ,00 |
| 02/2/2006 | 1,3500 | 0,75% | 1,3500 | 1,4200 | 1,3300 | 44.806 | ,00 |
| 01/2/2006 | 1,3400 | 3,88% | 1,2800 | 1,3400 | 1,2800 | 15.821 | ,00 |
| 31/1/2006 | 1,2900 | -1,53% | 1,3400 | 1,3400 | 1,2900 | 15.415 | ,00 |
| 30/1/2006 | 1,3100 | -1,50% | 1,3100 | 1,3300 | 1,3000 | 5.633 | ,00 |
| 27/1/2006 | 1,3300 | -1,48% | 1,3000 | 1,3500 | 1,3000 | 3.789 | ,00 |
| 26/1/2006 | 1,3500 | 0,75% | 1,3100 | 1,3700 | 1,3100 | 29.617 | ,00 |
| 25/1/2006 | 1,3400 | 0,00% | 1,3100 | 1,3500 | 1,3000 | 29.637 | ,00 |
| 24/1/2006 | 1,3400 | 0,75% | 1,3100 | 1,3500 | 1,2900 | 60.586 | ,00 |
| 23/1/2006 | 1,3300 | -2,21% | 1,3600 | 1,3600 | 1,2900 | 9.482 | ,00 |
| 20/1/2006 | 1,3600 | 1,49% | 1,3400 | 1,3600 | 1,3200 | 34.885 | ,00 |
| 19/1/2006 | 1,3400 | 2,29% | 1,2900 | 1,3400 | 1,2700 | 21.285 | ,00 |
| 18/1/2006 | 1,3100 | -3,68% | 1,3200 | 1,3200 | 1,2600 | 35.372 | ,00 |
| 17/1/2006 | 1,3600 | -1,45% | 1,3800 | 1,3800 | 1,3300 | 91.634 | ,00 |
| 16/1/2006 | 1,3800 | 5,34% | 1,3600 | 1,4100 | 1,3500 | 72.971 | ,00 |
| 13/1/2006 | 1,3100 | 6,50% | 1,2200 | 1,3100 | 1,2200 | 52.885 | ,00 |
| 12/1/2006 | 1,2300 | 0,82% | 1,2300 | 1,2300 | 1,1900 | 28.148 | ,00 |
| 11/1/2006 | 1,2200 | -2,40% | 1,2500 | 1,2500 | 1,2000 | 21.132 | ,00 |
| 10/1/2006 | 1,2500 | -2,34% | 1,2600 | 1,2700 | 1,2200 | 23.178 | ,00 |
| 09/1/2006 | 1,2800 | -2,29% | 1,3100 | 1,3400 | 1,2600 | 30.061 | ,00 |
| 05/1/2006 | 1,3100 | 1,55% | 1,3100 | 1,3400 | 1,2900 | 23.739 | ,00 |
| 04/1/2006 | 1,2900 | 3,20% | 1,2500 | 1,2900 | 1,2400 | 43.303 | ,00 |
| 03/1/2006 | 1,2500 | 3,31% | 1,2300 | 1,2600 | 1,2100 | 35.091 | ,00 |
| 02/1/2006 | 1,2100 | 0,83% | 1,2000 | 1,2100 | 1,1800 | 17.303 | ,00 |
| 30/12/2005 | 1,2000 | -0,83% | 1,1600 | 1,2000 | 1,1600 | 10.440 | ,00 |
| 29/12/2005 | 1,2100 | -0,82% | 1,2100 | 1,2200 | 1,1700 | 13.805 | ,00 |
| 28/12/2005 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,1900 | 29.671 | ,00 |
| 27/12/2005 | 1,2200 | 2,52% | 1,1900 | 1,2200 | 1,1800 | 26.545 | ,00 |
| 23/12/2005 | 1,1900 | 1,71% | 1,1600 | 1,1900 | 1,1600 | 16.728 | ,00 |
| 22/12/2005 | 1,1700 | 0,00% | 1,1800 | 1,1800 | 1,1400 | 11.519 | ,00 |
| 21/12/2005 | 1,1700 | 0,00% | 1,1400 | 1,1700 | 1,1300 | 41.357 | ,00 |
| 20/12/2005 | 1,1700 | 0,86% | 1,1400 | 1,1800 | 1,1400 | 12.294 | ,00 |
| 19/12/2005 | 1,1600 | 0,87% | 1,1500 | 1,1700 | 1,1300 | 13.644 | ,00 |
| 16/12/2005 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1400 | 20.104 | ,00 |
| 15/12/2005 | 1,1600 | 3,57% | 1,1300 | 1,1700 | 1,1300 | 23.970 | ,00 |
| 14/12/2005 | 1,1200 | 0,00% | 1,1000 | 1,1200 | 1,0900 | 14.282 | ,00 |
| 13/12/2005 | 1,1200 | 2,75% | 1,0900 | 1,1200 | 1,0600 | 6.817 | ,00 |
| 12/12/2005 | 1,0900 | 4,81% | 1,0400 | 1,0900 | 1,0400 | 43.364 | ,00 |
| 09/12/2005 | 1,0400 | 0,00% | 1,0300 | 1,0400 | 1,0200 | 53.854 | ,00 |
| 08/12/2005 | 1,0400 | 0,00% | 1,0300 | 1,0400 | 1,0200 | 24.682 | ,00 |
| 07/12/2005 | 1,0400 | -0,95% | 1,0300 | 1,0400 | 1,0200 | 46.082 | ,00 |
| 06/12/2005 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0100 | 76.039 | ,00 |
| 05/12/2005 | 1,0500 | -4,55% | 1,0900 | 1,0900 | 1,0500 | 15.630 | ,00 |
| 02/12/2005 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0800 | 11.790 | ,00 |
| 01/12/2005 | 1,1000 | 0,00% | 1,0800 | 1,1000 | 1,0700 | 23.027 | ,00 |
| 30/11/2005 | 1,1000 | -2,65% | 1,1100 | 1,1100 | 1,0700 | 15.801 | ,00 |
| 29/11/2005 | 1,1300 | 1,80% | 1,1000 | 1,1300 | 1,0800 | 16.889 | ,00 |
| 28/11/2005 | 1,1100 | -2,63% | 1,1400 | 1,1500 | 1,0900 | 23.702 | ,00 |
| 25/11/2005 | 1,1400 | -0,87% | 1,1400 | 1,1400 | 1,1100 | 9.694 | ,00 |
| 24/11/2005 | 1,1500 | 0,88% | 1,1400 | 1,1500 | 1,1300 | 3.033 | ,00 |
| 23/11/2005 | 1,1400 | -1,72% | 1,1500 | 1,1500 | 1,1300 | 9.523 | ,00 |
| 22/11/2005 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1400 | 6.046 | ,00 |
| 21/11/2005 | 1,1500 | -2,54% | 1,1700 | 1,1700 | 1,1300 | 20.719 | ,00 |
| 18/11/2005 | 1,1800 | 0,00% | 1,1700 | 1,1800 | 1,1500 | 5.713 | ,00 |
| 17/11/2005 | 1,1800 | 0,85% | 1,1400 | 1,1800 | 1,1400 | 7.064 | ,00 |
| 16/11/2005 | 1,1700 | 0,86% | 1,1500 | 1,1700 | 1,1400 | 11.276 | ,00 |
| 15/11/2005 | 1,1600 | 0,00% | 1,1500 | 1,1600 | 1,1300 | 7.800 | ,00 |
| 14/11/2005 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1200 | 9.624 | ,00 |
| 11/11/2005 | 1,1500 | 0,00% | 1,1500 | 1,1600 | 1,1400 | 7.598 | ,00 |
| 10/11/2005 | 1,1500 | 0,88% | 1,1400 | 1,1600 | 1,1300 | 6.751 | ,00 |
| 09/11/2005 | 1,1400 | -4,20% | 1,1800 | 1,1800 | 1,1300 | 33.245 | ,00 |
| 08/11/2005 | 1,1900 | 0,00% | 1,1800 | 1,1900 | 1,1400 | 24.266 | ,00 |
| 07/11/2005 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1700 | 11.468 | ,00 |
| 04/11/2005 | 1,1900 | 0,00% | 1,1900 | 1,2100 | 1,1700 | 36.107 | ,00 |
| 03/11/2005 | 1,1900 | -0,83% | 1,2000 | 1,2100 | 1,1700 | 56.635 | ,00 |
| 02/11/2005 | 1,2000 | -1,64% | 1,2200 | 1,2300 | 1,1800 | 39.062 | ,00 |
| 01/11/2005 | 1,2200 | 3,39% | 1,2000 | 1,2500 | 1,1800 | 74.926 | ,00 |
| 31/10/2005 | 1,1800 | 9,26% | 1,1200 | 1,1800 | 1,1200 | 113.634 | ,00 |
| 27/10/2005 | 1,0800 | -0,92% | 1,0600 | 1,0900 | 1,0500 | 9.744 | ,00 |
| 26/10/2005 | 1,0900 | -1,80% | 1,0900 | 1,1000 | 1,0600 | 14.904 | ,00 |
| 25/10/2005 | 1,1100 | -1,77% | 1,1300 | 1,1400 | 1,0900 | 18.814 | ,00 |
| 24/10/2005 | 1,1300 | -0,88% | 1,1300 | 1,1300 | 1,1000 | 19.681 | ,00 |
| 21/10/2005 | 1,1400 | 0,00% | 1,1300 | 1,1400 | 1,1000 | 8.636 | ,00 |
| 20/10/2005 | 1,1400 | 0,00% | 1,1200 | 1,1400 | 1,1000 | 16.486 | ,00 |
| 19/10/2005 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,0900 | 44.139 | ,00 |
| 18/10/2005 | 1,1500 | 3,60% | 1,0900 | 1,1500 | 1,0900 | 37.679 | ,00 |
| 17/10/2005 | 1,1100 | 0,91% | 1,0900 | 1,1100 | 1,0600 | 22.875 | ,00 |
| 14/10/2005 | 1,1000 | -0,90% | 1,0700 | 1,1000 | 1,0600 | 22.634 | ,00 |
| 13/10/2005 | 1,1100 | -3,48% | 1,1300 | 1,1400 | 1,0700 | 21.404 | ,00 |
| 12/10/2005 | 1,1500 | 0,88% | 1,1100 | 1,1500 | 1,1100 | 9.896 | ,00 |
| 11/10/2005 | 1,1400 | 0,00% | 1,1300 | 1,1500 | 1,1100 | 9.015 | ,00 |
| 10/10/2005 | 1,1400 | 0,88% | 1,1400 | 1,1700 | 1,1200 | 23.107 | ,00 |
| 07/10/2005 | 1,1300 | 0,00% | 1,1200 | 1,1400 | 1,1100 | 12.637 | ,00 |
| 06/10/2005 | 1,1300 | -2,59% | 1,1300 | 1,1500 | 1,1100 | 20.265 | ,00 |
| 05/10/2005 | 1,1600 | 0,87% | 1,1400 | 1,1600 | 1,1200 | 34.525 | ,00 |
| 04/10/2005 | 1,1500 | 5,50% | 1,0800 | 1,1600 | 1,0800 | 89.126 | ,00 |
| 03/10/2005 | 1,0900 | 9,00% | 0,9800 | 1,1000 | 0,9700 | 59.681 | ,00 |
| 30/9/2005 | 1,0000 | 2,04% | 0,9900 | 1,0100 | 0,9700 | 32.127 | ,00 |
| 29/9/2005 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9700 | 6.933 | ,00 |
| 28/9/2005 | 0,9800 | -1,01% | 0,9900 | 1,0000 | 0,9700 | 10.430 | ,00 |
| 27/9/2005 | 0,9900 | -1,98% | 0,9900 | 1,0000 | 0,9700 | 14.411 | ,00 |
| 26/9/2005 | 1,0100 | -0,98% | 1,0100 | 1,0300 | 0,9800 | 35.095 | ,00 |
| 23/9/2005 | 1,0200 | 0,00% | 1,0200 | 1,0300 | 1,0000 | 16.587 | ,00 |
| 22/9/2005 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 0,9900 | 45.096 | ,00 |
| 21/9/2005 | 1,0300 | -1,90% | 1,0400 | 1,0400 | 0,9900 | 42.113 | ,00 |
| 20/9/2005 | 1,0500 | -1,87% | 1,0700 | 1,0900 | 1,0200 | 71.782 | ,00 |
| 19/9/2005 | 1,0700 | 5,94% | 1,0300 | 1,0800 | 1,0100 | 121.034 | ,00 |
| 16/9/2005 | 1,0100 | 7,45% | 0,9400 | 1,0100 | 0,9300 | 150.890 | ,00 |
| 15/9/2005 | 0,9400 | 2,17% | 0,9300 | 0,9600 | 0,9200 | 61.462 | ,00 |
| 14/9/2005 | 0,9200 | 2,22% | 0,8800 | 0,9700 | 0,8800 | 51.615 | ,00 |
| 13/9/2005 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,8900 | 9.247 | ,00 |
| 12/9/2005 | 0,9000 | 1,12% | 0,8900 | 0,9000 | 0,8800 | 12.328 | ,00 |
| 09/9/2005 | 0,8900 | -1,11% | 0,8800 | 0,9000 | 0,8700 | 9.079 | ,00 |
| 08/9/2005 | 0,9000 | 0,00% | 0,8900 | 0,9100 | 0,8900 | 5.210 | ,00 |
| 07/9/2005 | 0,9000 | 1,12% | 0,9000 | 0,9200 | 0,8900 | 5.451 | ,00 |
| 06/9/2005 | 0,8900 | -1,11% | 0,9200 | 0,9200 | 0,8700 | 20.457 | ,00 |
| 05/9/2005 | 0,9000 | 0,00% | 0,9000 | 0,9100 | 0,9000 | 40.037 | ,00 |
| 02/9/2005 | 0,9000 | 1,12% | 0,9000 | 0,9000 | 0,8800 | 6.540 | ,00 |
| 01/9/2005 | 0,8900 | 0,00% | 0,8900 | 0,9000 | 0,8700 | 7.124 | ,00 |
| 31/8/2005 | 0,8900 | -1,11% | 0,8900 | 0,8900 | 0,8800 | 7.525 | ,00 |
| 30/8/2005 | 0,9000 | 0,00% | 0,8800 | 0,9000 | 0,8800 | 1.975 | ,00 |
| 29/8/2005 | 0,9000 | 1,12% | 0,8900 | 0,9000 | 0,8500 | 14.753 | ,00 |
| 26/8/2005 | 0,8900 | 1,14% | 0,8900 | 0,8900 | 0,8700 | 1.231 | ,00 |
| 25/8/2005 | 0,8800 | 1,15% | 0,8600 | 0,8800 | 0,8600 | 4.329 | ,00 |
| 24/8/2005 | 0,8700 | -1,14% | 0,8700 | 0,9000 | 0,8700 | 6.449 | ,00 |
| 23/8/2005 | 0,8800 | -2,22% | 0,8900 | 0,8900 | 0,8700 | 405 | ,00 |
| 22/8/2005 | 0,9000 | -1,10% | 0,9100 | 0,9100 | 0,8900 | 2.468 | ,00 |
| 19/8/2005 | 0,9100 | 3,41% | 0,8900 | 0,9100 | 0,8900 | 4.625 | ,00 |
| 18/8/2005 | 0,8800 | 0,00% | 0,9000 | 0,9000 | 0,8600 | 3.900 | ,00 |
| 17/8/2005 | 0,8800 | 0,00% | 0,8700 | 0,9100 | 0,8700 | 3.013 | ,00 |
| 16/8/2005 | 0,8800 | -5,38% | 0,9100 | 0,9200 | 0,8800 | 9.825 | ,00 |
| 12/8/2005 | 0,9300 | 1,09% | 0,9100 | 0,9300 | 0,9000 | 8.414 | ,00 |
| 11/8/2005 | 0,9200 | -1,08% | 0,9000 | 0,9300 | 0,8900 | 20.739 | ,00 |
| 10/8/2005 | 0,9300 | 1,09% | 0,9100 | 0,9300 | 0,9100 | 4.758 | ,00 |
| 09/8/2005 | 0,9200 | 2,22% | 0,9000 | 0,9200 | 0,9000 | 3.073 | ,00 |
| 08/8/2005 | 0,9000 | -3,23% | 0,9000 | 0,9300 | 0,9000 | 2.569 | ,00 |
| 05/8/2005 | 0,9300 | 2,20% | 0,9000 | 0,9300 | 0,9000 | 3.597 | ,00 |
| 04/8/2005 | 0,9100 | -1,09% | 0,9100 | 0,9200 | 0,9000 | 5.401 | ,00 |
| 03/8/2005 | 0,9200 | 0,00% | 0,9100 | 0,9200 | 0,9000 | 3.093 | ,00 |
| 02/8/2005 | 0,9200 | 1,10% | 0,8900 | 0,9200 | 0,8900 | 15.851 | ,00 |
| 01/8/2005 | 0,9100 | -4,21% | 0,9400 | 0,9400 | 0,9000 | 4.736 | ,00 |
| 29/7/2005 | 0,9500 | 2,15% | 0,9400 | 0,9500 | 0,9400 | 8.769 | ,00 |
| 28/7/2005 | 0,9300 | -1,06% | 0,9400 | 0,9500 | 0,9300 | 37.065 | ,00 |
| 27/7/2005 | 0,9400 | -1,05% | 0,9400 | 0,9500 | 0,9400 | 11.992 | ,00 |
| 26/7/2005 | 0,9500 | 0,00% | 0,9400 | 0,9500 | 0,9300 | 17.272 | ,00 |
| 25/7/2005 | 0,9500 | 2,15% | 0,9100 | 0,9500 | 0,9000 | 8.364 | ,00 |
| 22/7/2005 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9100 | 6.199 | ,00 |
| 21/7/2005 | 0,9300 | 1,09% | 0,9200 | 0,9300 | 0,8900 | 19.850 | ,00 |
| 20/7/2005 | 0,9200 | 2,22% | 0,9000 | 0,9300 | 0,8700 | 14.420 | ,00 |
| 19/7/2005 | 0,9000 | -2,17% | 0,9000 | 0,9100 | 0,8900 | 11.327 | ,00 |
| 18/7/2005 | 0,9200 | -2,13% | 0,8900 | 0,9400 | 0,8900 | 4.101 | ,00 |
| 15/7/2005 | 0,9400 | 0,00% | 0,9000 | 0,9400 | 0,9000 | 7.064 | ,00 |
| 14/7/2005 | 0,9400 | -4,08% | 0,9600 | 0,9700 | 0,9300 | 15.438 | ,00 |
| 13/7/2005 | 0,9800 | -1,01% | 0,9800 | 0,9800 | 0,9500 | 13.141 | ,00 |
| 12/7/2005 | 0,9900 | 0,00% | 0,9800 | 1,0000 | 0,9600 | 10.994 | ,00 |
| 11/7/2005 | 0,9900 | 1,02% | 0,9800 | 1,0000 | 0,9700 | 2.438 | ,00 |
| 08/7/2005 | 0,9800 | 0,00% | 0,9800 | 0,9900 | 0,9600 | 7.709 | ,00 |
| 07/7/2005 | 0,9800 | -2,00% | 0,9800 | 0,9900 | 0,9700 | 4.162 | ,00 |
| 06/7/2005 | 1,0000 | -0,99% | 0,9900 | 1,0100 | 0,9800 | 5.804 | ,00 |
| 05/7/2005 | 1,0100 | -0,98% | 1,0100 | 1,0200 | 0,9700 | 8.485 | ,00 |
| 04/7/2005 | 1,0200 | 0,99% | 0,9900 | 1,0400 | 0,9900 | 5.633 | ,00 |
| 01/7/2005 | 1,0100 | 1,00% | 1,0000 | 1,0200 | 1,0000 | 9.634 | ,00 |
| 30/6/2005 | 1,0000 | 2,04% | 1,0000 | 1,0000 | 0,9700 | 2.640 | ,00 |
| 29/6/2005 | 0,9800 | -3,92% | 1,0000 | 1,0400 | 0,9500 | 25.796 | ,00 |
| 28/6/2005 | 1,0200 | 0,00% | 1,0100 | 1,0200 | 1,0000 | 3.043 | ,00 |
| 27/6/2005 | 1,0200 | -1,92% | 1,0100 | 1,0200 | 1,0000 | 5.905 | ,00 |
| 24/6/2005 | 1,0400 | 0,00% | 1,0300 | 1,0400 | 1,0100 | 5.391 | ,00 |
| 23/6/2005 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0200 | 3.265 | ,00 |
| 22/6/2005 | 1,0400 | 0,00% | 1,0200 | 1,0400 | 1,0200 | 2.166 | ,00 |
| 21/6/2005 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0200 | 1.239 | ,00 |
| 17/6/2005 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0300 | 4.937 | ,00 |
| 16/6/2005 | 1,0400 | 1,96% | 1,0200 | 1,0400 | 1,0100 | 14.813 | ,00 |
| 15/6/2005 | 1,0200 | 0,99% | 1,0000 | 1,0400 | 0,9700 | 32.338 | ,00 |
| 14/6/2005 | 1,0100 | -0,98% | 1,0100 | 1,0400 | 1,0100 | 5.744 | ,00 |
| 13/6/2005 | 1,0200 | -1,92% | 1,0200 | 1,0400 | 1,0000 | 9.573 | ,00 |
| 10/6/2005 | 1,0400 | 0,97% | 1,0200 | 1,0400 | 1,0200 | 3.627 | ,00 |
| 09/6/2005 | 1,0300 | 0,00% | 1,0200 | 1,0400 | 1,0000 | 3.023 | ,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.% |
|---|