| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
8,4500 €
0,0000 (0,00%)
- Άνοιγμα 8,4500
- Υψηλό 8,4500
- Χαμηλό 8,4500
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/5/2007 | 9,0000 | 1,12% | 9,0000 | 9,0000 | 9,0000 | 5 | 45,00 |
| 03/5/2007 | 8,9000 | 0,00% | 8,8000 | 8,9000 | 8,8000 | 141 | 1.243,00 |
| 02/5/2007 | 8,9000 | 0,00% | 8,9000 | 8,9200 | 8,8000 | 300 | 2.669,00 |
| 27/4/2007 | 8,9000 | -3,26% | 9,0000 | 9,0000 | 8,9000 | 89 | 797,00 |
| 25/4/2007 | 9,2000 | -6,31% | 9,2000 | 9,2000 | 9,2000 | 15 | ,00 |
| 20/4/2007 | 9,8200 | 7,68% | 8,2400 | 9,8200 | 8,2400 | 15 | 131,10 |
| 19/4/2007 | 9,1200 | 9,88% | 9,1200 | 9,1200 | 9,1200 | 8 | ,00 |
| 18/4/2007 | 8,3000 | 9,79% | 8,3000 | 8,3000 | 8,3000 | 2 | 17,00 |
| 17/4/2007 | 7,5600 | -8,70% | 7,5600 | 7,5600 | 7,5600 | 14 | 106,00 |
| 13/4/2007 | 8,2800 | -9,80% | 8,2800 | 8,2800 | 8,2800 | 9 | 75,00 |
| 12/4/2007 | 9,1800 | 5,52% | 7,8800 | 9,1800 | 7,8800 | 27 | 215,76 |
| 11/4/2007 | 8,7000 | -6,45% | 8,7000 | 8,7000 | 8,7000 | 50 | 435,00 |
| 10/4/2007 | 9,3000 | -1,06% | 9,3000 | 9,3000 | 9,3000 | 100 | 93.000,00 |
| 04/4/2007 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | 50 | 470,00 |
| 03/4/2007 | 9,4000 | 17,50% | 7,9000 | 9,4000 | 7,9000 | 30 | 198,00 |
| 02/4/2007 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 150 | ,00 |
| 28/3/2007 | 8,0000 | -10,11% | 7,2600 | 8,0000 | 7,2600 | 110 | 436,00 |
| 22/3/2007 | 8,9000 | 16,80% | 6,4400 | 8,9000 | 6,4400 | 9 | 70,00 |
| 21/3/2007 | 7,6200 | 19,81% | 7,6200 | 7,6200 | 7,6200 | 4 | ,00 |
| 20/3/2007 | 6,3600 | -18,67% | 6,3600 | 6,3600 | 6,3600 | 2 | 12,36 |
| 19/3/2007 | 7,8200 | -18,88% | 7,8200 | 7,8200 | 7,8200 | 40 | 312,40 |
| 13/3/2007 | 9,6400 | 13,41% | 9,6400 | 9,6400 | 9,6400 | 2 | 19,00 |
| 12/3/2007 | 8,5000 | -14,49% | 8,5000 | 8,5000 | 8,5000 | 10 | 85,00 |
| 09/3/2007 | 9,9400 | 14,25% | 7,4600 | 9,9400 | 7,4600 | 82 | 641,28 |
| 08/3/2007 | 8,7000 | -0,23% | 8,7000 | 8,7000 | 8,7000 | 140 | 1.218,40 |
| 06/3/2007 | 8,7200 | -0,68% | 7,0400 | 8,7200 | 7,0400 | 102 | 721,44 |
| 02/3/2007 | 8,7800 | 12,28% | 7,8200 | 8,7800 | 7,0000 | 228 | 1.841,34 |
| 01/3/2007 | 7,8200 | -19,38% | 7,8200 | 7,8200 | 7,8200 | 40 | 313,00 |
| 28/2/2007 | 9,7000 | -3,00% | 10,0000 | 10,0000 | 8,0200 | 230 | 2.246,00 |
| 12/2/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 100 | 1.000,00 |
| 05/2/2007 | 10,0000 | 11,11% | 9,0000 | 10,0000 | 9,0000 | 121 | 1.140,00 |
| 02/2/2007 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 23 | 207,00 |
| 01/2/2007 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 150 | 1.350,00 |
| 31/1/2007 | 9,0000 | 5,88% | 8,5000 | 9,0000 | 8,5000 | 70 | 605,00 |
| 30/1/2007 | 8,5000 | -1,85% | 8,6600 | 8,6600 | 8,5000 | 34 | ,00 |
| 29/1/2007 | 8,6600 | 0,70% | 8,6000 | 8,6600 | 8,6000 | 85 | 735,50 |
| 26/1/2007 | 8,6000 | -4,44% | 8,6000 | 8,6000 | 8,6000 | 10 | 86,00 |
| 25/1/2007 | 9,0000 | -2,60% | 9,0000 | 9,0000 | 9,0000 | 59 | 531,00 |
| 24/1/2007 | 9,2400 | 20,00% | 9,2400 | 9,2400 | 9,2400 | 100 | 923,56 |
| 22/1/2007 | 7,7000 | -9,84% | 7,7000 | 7,7000 | 7,7000 | 50 | 385,00 |
| 16/1/2007 | 8,5400 | -19,28% | 8,5400 | 8,5400 | 8,5400 | 1 | 9,00 |
| 11/1/2007 | 10,5800 | 0,00% | 10,5800 | 10,5800 | 10,5800 | 79 | 836,00 |
| 09/1/2007 | 10,5800 | 3,73% | 8,2200 | 10,5800 | 8,2200 | 1.001 | 10.588,00 |
| 04/1/2007 | 10,2000 | 6,25% | 10,2000 | 10,2000 | 10,2000 | 25 | 255,00 |
| 02/1/2007 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | 8 | 77,00 |
| 29/12/2006 | 9,6000 | 20,00% | 9,6000 | 9,6000 | 9,6000 | 53 | 509,00 |
| 28/12/2006 | 8,0000 | -20,00% | 8,0000 | 8,0000 | 8,0000 | 25 | 200,00 |
| 19/12/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 35 | 350,00 |
| 18/12/2006 | 10,0000 | -4,76% | 10,0000 | 10,0000 | 10,0000 | 100 | 1.000,00 |
| 15/12/2006 | 10,5000 | -11,62% | 10,5000 | 10,5000 | 10,5000 | 53 | 557,00 |
| 13/12/2006 | 11,8800 | -6,90% | 10,2200 | 11,8800 | 10,2200 | 50 | 553,00 |
| 06/12/2006 | 12,7600 | 7,23% | 12,7600 | 12,7600 | 12,7600 | 1 | 13,00 |
| 01/12/2006 | 11,9000 | 19,00% | 11,9000 | 11,9000 | 11,9000 | 1 | 12,00 |
| 29/11/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 24 | 240,00 |
| 28/11/2006 | 10,0000 | -7,41% | 10,0000 | 10,0000 | 10,0000 | 200 | 2.000,00 |
| 27/11/2006 | 10,8000 | 20,00% | 9,0000 | 10,8000 | 9,0000 | 76 | 694,80 |
| 22/11/2006 | 9,0000 | 2,04% | 8,8200 | 9,0000 | 8,8200 | 710 | 6.264,00 |
| 17/11/2006 | 8,8200 | 19,84% | 8,4400 | 8,8200 | 8,4400 | 235 | 2.059,00 |
| 16/11/2006 | 7,3600 | 0,00% | 7,3600 | 7,3600 | 7,3600 | 775 | 5.704,00 |
| 15/11/2006 | 7,3600 | -16,93% | 7,3600 | 7,3600 | 7,3600 | 1 | 7,00 |
| 09/11/2006 | 8,8600 | 19,73% | 8,8600 | 8,8600 | 8,8600 | 190 | 1.683,90 |
| 07/11/2006 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | 100 | 740,00 |
| 03/11/2006 | 7,4000 | 1,09% | 7,3200 | 7,4000 | 7,3200 | 2.005 | 14.679,00 |
| 01/11/2006 | 7,3200 | 1,10% | 7,3200 | 7,3200 | 7,3200 | 70 | 512,20 |
| 31/10/2006 | 7,2400 | -6,22% | 7,2400 | 7,2400 | 7,2400 | 10 | 72,00 |
| 30/10/2006 | 7,7200 | -6,76% | 7,7200 | 7,7200 | 7,7200 | 1 | 8,00 |
| 27/10/2006 | 8,2800 | -6,76% | 8,2800 | 8,2800 | 8,2800 | 80 | 662,00 |
| 25/10/2006 | 8,8800 | 19,35% | 8,8800 | 8,8800 | 8,8800 | 5 | 44,00 |
| 24/10/2006 | 7,4400 | 1,64% | 7,4400 | 7,4400 | 7,4400 | 200 | 1.488,00 |
| 23/10/2006 | 7,3200 | -19,56% | 9,1000 | 9,1000 | 7,3200 | 101 | 917,32 |
| 20/10/2006 | 9,1000 | 13,75% | 9,1000 | 9,1000 | 9,1000 | 75 | 683,00 |
| 19/10/2006 | 8,0000 | 3,36% | 8,0000 | 8,0000 | 8,0000 | 225 | 1.800,00 |
| 18/10/2006 | 7,7400 | 1,84% | 9,0800 | 9,0800 | 7,7400 | 40 | 343,10 |
| 17/10/2006 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | 3.594 | 27.314,00 |
| 16/10/2006 | 7,6000 | -14,03% | 7,6000 | 7,6000 | 7,6000 | 1 | 8,00 |
| 13/10/2006 | 8,8400 | 19,78% | 8,8400 | 8,8400 | 8,8400 | 40 | 353,40 |
| 12/10/2006 | 7,3800 | -17,82% | 7,3800 | 7,3800 | 7,3800 | 1 | 7,00 |
| 11/10/2006 | 8,9800 | 19,73% | 8,9800 | 8,9800 | 8,9800 | 40 | 359,22 |
| 10/10/2006 | 7,5000 | -1,83% | 8,9800 | 8,9800 | 7,5000 | 8 | 70,50 |
| 09/10/2006 | 7,6400 | 0,00% | 7,6400 | 7,6400 | 7,6400 | 41 | 313,64 |
| 06/10/2006 | 7,6400 | -14,35% | 7,6400 | 7,6400 | 7,6400 | 1 | 8,00 |
| 05/10/2006 | 8,9200 | 19,57% | 8,9200 | 8,9200 | 8,9200 | 159 | 1.418,00 |
| 04/10/2006 | 7,4600 | -3,37% | 7,4600 | 7,4600 | 7,4600 | 1 | 7,00 |
| 29/9/2006 | 7,7200 | -14,22% | 7,7200 | 7,7200 | 7,7200 | 1 | 8,00 |
| 28/9/2006 | 9,0000 | 11,39% | 9,0000 | 9,0000 | 9,0000 | 1 | 9,00 |
| 27/9/2006 | 8,0800 | -9,62% | 8,0800 | 8,0800 | 8,0800 | 1 | 8,00 |
| 26/9/2006 | 8,9400 | -0,22% | 8,9400 | 8,9400 | 8,9400 | 10 | 89,00 |
| 22/9/2006 | 8,9600 | 10,34% | 8,9600 | 8,9600 | 8,9600 | 30 | 268,60 |
| 21/9/2006 | 8,1200 | -8,76% | 8,1200 | 8,1200 | 8,1200 | 74 | 601,00 |
| 20/9/2006 | 8,9000 | 13,52% | 8,9000 | 8,9000 | 8,9000 | 18 | 160,00 |
| 19/9/2006 | 7,8400 | -17,47% | 7,8400 | 7,8400 | 7,8400 | 1 | 8,00 |
| 18/9/2006 | 9,5000 | -2,26% | 9,5000 | 9,5000 | 9,5000 | 101 | 960,00 |
| 15/9/2006 | 9,7200 | 0,00% | 9,7200 | 9,7200 | 9,7200 | 1 | 10,00 |
| 14/9/2006 | 9,7200 | 0,41% | 10,9000 | 10,9000 | 9,7200 | 19 | 204,44 |
| 13/9/2006 | 9,6800 | -19,06% | 9,6800 | 9,6800 | 9,6800 | 260 | 2.517,20 |
| 08/9/2006 | 11,9600 | 1,53% | 11,9600 | 11,9600 | 11,9600 | 1 | 12,00 |
| 07/9/2006 | 11,7800 | 12,19% | 11,7800 | 11,7800 | 11,7800 | 2 | 24,00 |
| 06/9/2006 | 10,5000 | -15,59% | 10,0200 | 10,5000 | 10,0200 | 285 | 2.951,70 |
| 05/9/2006 | 12,4400 | 18,25% | 12,4400 | 12,4400 | 12,4400 | 1 | 12,00 |
| 04/9/2006 | 10,5200 | -17,81% | 10,2400 | 10,5200 | 10,2400 | 238 | 2.447,20 |
| 31/8/2006 | 12,8000 | 0,00% | 12,8000 | 12,8000 | 12,8000 | 1 | 13,00 |
| 29/8/2006 | 12,8000 | 4,07% | 12,8000 | 12,8000 | 12,8000 | 1 | 13,00 |
| 28/8/2006 | 12,3000 | -3,76% | 10,2400 | 12,3000 | 10,2400 | 134 | 1.384,80 |
| 25/8/2006 | 12,7800 | 16,18% | 12,7800 | 12,7800 | 12,7800 | 2 | 26,00 |
| 24/8/2006 | 11,0000 | -19,83% | 13,9600 | 13,9600 | 11,0000 | 358 | 3.944,00 |
| 23/8/2006 | 13,7200 | 9,06% | 14,0000 | 14,0000 | 13,7200 | 4 | 55,44 |
| 22/8/2006 | 12,5800 | -5,56% | 10,7400 | 12,5800 | 10,7400 | 39 | 445,12 |
| 21/8/2006 | 13,3200 | 6,73% | 10,2200 | 13,3200 | 10,2200 | 102 | 1.048,54 |
| 18/8/2006 | 12,4800 | 17,51% | 12,7200 | 12,7200 | 12,4800 | 101 | 1.284,48 |
| 17/8/2006 | 10,6200 | -19,55% | 10,6200 | 10,6200 | 10,6200 | 4 | 42,00 |
| 16/8/2006 | 13,2000 | 0,00% | 13,2000 | 13,2000 | 13,2000 | 23 | 304,00 |
| 14/8/2006 | 13,2000 | 20,00% | 13,2000 | 13,2000 | 13,2000 | 1 | 13,00 |
| 10/8/2006 | 11,0000 | -9,54% | 11,0000 | 11,0000 | 11,0000 | 1 | 11,00 |
| 09/8/2006 | 12,1600 | -19,89% | 14,4000 | 14,4000 | 12,1600 | 142 | 1.816,32 |
| 08/8/2006 | 15,1800 | 19,91% | 15,1800 | 15,1800 | 15,1800 | 200 | 3.036,00 |
| 07/8/2006 | 12,6600 | 19,89% | 12,6600 | 12,6600 | 12,6600 | 1 | 13,00 |
| 04/8/2006 | 10,5600 | -20,00% | 10,5600 | 10,5600 | 10,5600 | 121 | 1.277,76 |
| 03/8/2006 | 13,2000 | 14,78% | 13,2000 | 13,2000 | 13,2000 | 1 | 13,00 |
| 02/8/2006 | 11,5000 | 15,00% | 11,5000 | 11,5000 | 11,5000 | 6 | 69,00 |
| 01/8/2006 | 10,0000 | -3,85% | 10,0000 | 10,0000 | 10,0000 | 50 | 500,00 |
| 31/7/2006 | 10,4000 | -19,88% | 10,4000 | 10,4000 | 10,4000 | 50 | 520,00 |
| 28/7/2006 | 12,9800 | 12,87% | 12,9800 | 12,9800 | 12,9800 | 10 | 130,00 |
| 27/7/2006 | 11,5000 | 0,00% | 13,0000 | 13,0000 | 9,3000 | 13 | 129,00 |
| 26/7/2006 | 11,5000 | -6,81% | 13,3600 | 13,3600 | 11,5000 | 92 | 1.062,00 |
| 25/7/2006 | 12,3400 | 0,00% | 12,3400 | 12,3400 | 12,3400 | 50 | 617,00 |
| 24/7/2006 | 12,3400 | -8,59% | 12,3400 | 12,3400 | 12,3400 | 10 | 123,00 |
| 21/7/2006 | 13,5000 | 7,14% | 13,5000 | 13,5000 | 13,5000 | 2 | 27,00 |
| 18/7/2006 | 12,6000 | 5,00% | 12,6000 | 12,6000 | 12,6000 | 2 | 25,00 |
| 17/7/2006 | 12,0000 | 0,00% | 12,0000 | 12,0000 | 12,0000 | 2 | 24,00 |
| 14/7/2006 | 12,0000 | 9,29% | 12,0000 | 12,0000 | 12,0000 | 2 | ,00 |
| 13/7/2006 | 10,9800 | 4,57% | 10,9800 | 10,9800 | 10,9800 | 2 | ,00 |
| 12/7/2006 | 10,5000 | 5,00% | 10,5000 | 10,5000 | 10,5000 | 2 | ,00 |
| 11/7/2006 | 10,0000 | -8,26% | 10,8400 | 10,8400 | 10,0000 | 155 | ,00 |
| 10/7/2006 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | ,00 | |
| 07/7/2006 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | 145 | ,00 |
| 06/7/2006 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | ,00 | |
| 05/7/2006 | 10,9000 | 13,31% | 7,7200 | 10,9000 | 7,7200 | 232 | ,00 |
| 04/7/2006 | 9,6200 | -19,83% | 12,9000 | 12,9000 | 9,6200 | 97 | ,00 |
| 03/7/2006 | 12,0000 | 8,11% | 12,0000 | 12,0000 | 12,0000 | 2 | 24,00 |
| 30/6/2006 | 11,1000 | 5,71% | 11,1000 | 11,1000 | 11,1000 | 2 | ,00 |
| 29/6/2006 | 10,5000 | 5,00% | 10,5000 | 10,5000 | 10,5000 | 2 | ,00 |
| 28/6/2006 | 10,0000 | -0,99% | 9,5000 | 10,0000 | 9,5000 | 570 | ,00 |
| 27/6/2006 | 10,1000 | 0,00% | 10,1000 | 10,1000 | 10,1000 | ,00 | |
| 26/6/2006 | 10,1000 | -5,61% | 10,1000 | 10,1000 | 10,1000 | 350 | ,00 |
| 23/6/2006 | 10,7000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | ,00 | |
| 22/6/2006 | 10,7000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | ,00 | |
| 21/6/2006 | 10,7000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | ,00 | |
| 20/6/2006 | 10,7000 | 0,00% | 10,7000 | 10,7000 | 10,7000 | ,00 | |
| 19/6/2006 | 10,7000 | 3,88% | 10,7000 | 10,7000 | 10,7000 | 2 | ,00 |
| 16/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 15/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 14/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 13/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 09/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 08/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 07/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 06/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 05/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 02/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | 70 | ,00 |
| 01/6/2006 | 10,3000 | 0,00% | 10,3000 | 10,3000 | 10,3000 | ,00 | |
| 31/5/2006 | 10,3000 | -1,90% | 10,3000 | 10,3000 | 10,3000 | 50 | ,00 |
| 30/5/2006 | 10,5000 | 5,00% | 8,5000 | 10,5000 | 8,5000 | 101 | ,00 |
| 29/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 26/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 25/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 24/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 23/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 22/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 19/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 18/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 17/5/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 16/5/2006 | 10,0000 | 1,63% | 10,0000 | 10,0000 | 10,0000 | 2 | ,00 |
| 15/5/2006 | 9,8400 | 20,00% | 9,8400 | 9,8400 | 9,8400 | 181 | ,00 |
| 12/5/2006 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | 326 | ,00 |
| 11/5/2006 | 8,2000 | -2,84% | 8,3000 | 8,3000 | 8,2000 | 983 | ,00 |
| 10/5/2006 | 8,4400 | 18,87% | 8,4400 | 8,4400 | 8,4400 | 170 | ,00 |
| 09/5/2006 | 7,1000 | -19,13% | 8,7800 | 8,7800 | 7,1000 | 168 | ,00 |
| 08/5/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 05/5/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 04/5/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 03/5/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 02/5/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 28/4/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 27/4/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 26/4/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 25/4/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 20/4/2006 | 8,7800 | 16,76% | 7,5200 | 8,7800 | 7,5200 | 102 | ,00 |
| 19/4/2006 | 7,5200 | -19,83% | 7,5200 | 7,5200 | 7,5200 | 91 | ,00 |
| 18/4/2006 | 9,3800 | 0,00% | 9,3800 | 9,3800 | 9,3800 | ,00 | |
| 13/4/2006 | 9,3800 | 14,39% | 9,3800 | 9,3800 | 9,3800 | 1 | ,00 |
| 12/4/2006 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 11/4/2006 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 10/4/2006 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 07/4/2006 | 8,2000 | -7,87% | 8,9000 | 8,9000 | 8,2000 | 8 | ,00 |
| 06/4/2006 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 1 | ,00 |
| 05/4/2006 | 8,9000 | 0,00% | 8,9000 | 8,9000 | 8,9000 | 2 | ,00 |
| 04/4/2006 | 8,9000 | 0,00% | 9,9000 | 9,9000 | 8,9000 | 3 | ,00 |
| 03/4/2006 | 8,9000 | 2,30% | 8,9000 | 8,9000 | 8,9000 | 1 | ,00 |
| 31/3/2006 | 8,7000 | -9,94% | 8,7000 | 8,7000 | 8,7000 | 38 | ,00 |
| 30/3/2006 | 9,6600 | 9,77% | 8,0000 | 9,6600 | 7,9200 | 213 | ,00 |
| 29/3/2006 | 8,8000 | 1,15% | 9,0000 | 9,0000 | 8,8000 | 51 | ,00 |
| 28/3/2006 | 8,7000 | -3,33% | 9,0000 | 9,0000 | 8,1000 | 57 | ,00 |
| 27/3/2006 | 9,0000 | -10,00% | 9,2000 | 9,8800 | 9,0000 | 65 | ,00 |
| 24/3/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 23/3/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | ,00 | |
| 22/3/2006 | 10,0000 | -2,72% | 10,0000 | 10,0000 | 10,0000 | 10 | ,00 |
| 21/3/2006 | 10,2800 | 3,63% | 10,2800 | 10,2800 | 10,2800 | 1 | ,00 |
| 20/3/2006 | 9,9200 | -0,20% | 10,9200 | 10,9200 | 8,9600 | 103 | ,00 |
| 17/3/2006 | 9,9400 | -1,58% | 9,1000 | 9,9400 | 9,1000 | 125 | ,00 |
| 16/3/2006 | 10,1000 | 2,02% | 10,0000 | 10,1000 | 10,0000 | 306 | ,00 |
| 15/3/2006 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | 2 | ,00 |
| 14/3/2006 | 9,9000 | 1,02% | 9,9000 | 9,9000 | 9,9000 | 2 | ,00 |
| 13/3/2006 | 9,8000 | 4,26% | 9,8000 | 9,8000 | 9,8000 | 1 | ,00 |
| 10/3/2006 | 9,4000 | 4,44% | 9,3000 | 9,4000 | 9,3000 | 54 | ,00 |
| 09/3/2006 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 08/3/2006 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 07/3/2006 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 03/3/2006 | 9,0000 | 1,12% | 8,8000 | 9,0000 | 8,8000 | 2 | ,00 |
| 02/3/2006 | 8,9000 | -1,11% | 8,5000 | 8,9000 | 8,5000 | 51 | ,00 |
| 01/3/2006 | 9,0000 | 0,90% | 9,0000 | 9,0000 | 8,5000 | 202 | ,00 |
| 28/2/2006 | 8,9200 | 2,29% | 8,9200 | 8,9200 | 8,9200 | 1 | ,00 |
| 27/2/2006 | 8,7200 | 5,83% | 7,4200 | 8,7200 | 7,4200 | 211 | ,00 |
| 24/2/2006 | 8,2400 | -8,44% | 8,2400 | 8,2400 | 8,2400 | 20 | ,00 |
| 23/2/2006 | 9,0000 | 7,14% | 8,5000 | 9,0000 | 8,5000 | 60 | ,00 |
| 22/2/2006 | 8,4000 | 0,96% | 8,3200 | 8,4000 | 8,1000 | 320 | ,00 |
| 21/2/2006 | 8,3200 | 4,00% | 7,3200 | 8,4000 | 7,3200 | 450 | ,00 |
| 20/2/2006 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 17/2/2006 | 8,0000 | -5,66% | 8,0000 | 8,0000 | 8,0000 | 300 | ,00 |
| 16/2/2006 | 8,4800 | -0,24% | 8,3000 | 8,4800 | 8,1000 | 45 | ,00 |
| 15/2/2006 | 8,5000 | 2,16% | 8,1000 | 8,5000 | 8,1000 | 130 | ,00 |
| 14/2/2006 | 8,3200 | -2,12% | 8,5000 | 9,0000 | 8,2200 | 200 | ,00 |
| 13/2/2006 | 8,5000 | -5,56% | 9,8000 | 9,8000 | 8,5000 | 200 | ,00 |
| 10/2/2006 | 9,0000 | 0,00% | 9,8400 | 9,8400 | 9,0000 | 150 | ,00 |
| 09/2/2006 | 9,0000 | 5,88% | 8,5000 | 9,0000 | 8,5000 | 480 | ,00 |
| 08/2/2006 | 8,5000 | -3,41% | 8,5000 | 8,5000 | 8,5000 | 50 | ,00 |
| 07/2/2006 | 8,8000 | -3,93% | 8,8000 | 8,8000 | 8,4200 | 40 | ,00 |
| 06/2/2006 | 9,1600 | 1,55% | 9,1600 | 9,1600 | 9,1600 | 8 | ,00 |
| 03/2/2006 | 9,0200 | -2,59% | 9,2000 | 10,1200 | 9,0000 | 1.027 | ,00 |
| 02/2/2006 | 9,2600 | 8,94% | 8,5000 | 9,3400 | 8,5000 | 508 | ,00 |
| 01/2/2006 | 8,5000 | 3,16% | 8,5000 | 8,5000 | 8,5000 | 5 | ,00 |
| 31/1/2006 | 8,2400 | 9,87% | 7,0000 | 8,2400 | 7,0000 | 441 | ,00 |
| 30/1/2006 | 7,5000 | 5,63% | 7,1000 | 7,5000 | 7,0000 | 413 | ,00 |
| 27/1/2006 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 50 | ,00 |
| 26/1/2006 | 7,1000 | 8,90% | 6,6000 | 7,1000 | 6,4800 | 205 | ,00 |
| 25/1/2006 | 6,5200 | 0,31% | 6,8000 | 6,8000 | 6,5200 | 350 | ,00 |
| 24/1/2006 | 6,5000 | -4,41% | 7,4800 | 7,4800 | 6,5000 | 60 | ,00 |
| 23/1/2006 | 6,8000 | -5,56% | 7,2000 | 7,2000 | 6,8000 | 333 | ,00 |
| 20/1/2006 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 150 | ,00 |
| 19/1/2006 | 7,2000 | -10,00% | 7,9800 | 8,5000 | 7,2000 | 419 | ,00 |
| 18/1/2006 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 17/1/2006 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 50 | ,00 |
| 16/1/2006 | 8,0000 | 0,00% | 7,9800 | 8,0000 | 7,9800 | 101 | ,00 |
| 13/1/2006 | 8,0000 | 9,89% | 8,0000 | 8,0000 | 8,0000 | 130 | ,00 |
| 12/1/2006 | 7,2800 | 0,00% | 7,2800 | 7,2800 | 7,2800 | 75 | ,00 |
| 11/1/2006 | 7,2800 | -9,00% | 7,2800 | 7,2800 | 7,2600 | 125 | ,00 |
| 10/1/2006 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 09/1/2006 | 8,0000 | -6,76% | 8,0000 | 8,0000 | 8,0000 | 80 | ,00 |
| 05/1/2006 | 8,5800 | 0,00% | 8,5800 | 8,5800 | 8,5800 | ,00 | |
| 04/1/2006 | 8,5800 | 0,00% | 8,5800 | 8,5800 | 8,5800 | ,00 | |
| 03/1/2006 | 8,5800 | 0,00% | 8,5800 | 8,5800 | 8,5800 | ,00 | |
| 02/1/2006 | 8,5800 | 10,00% | 8,0000 | 8,5800 | 8,0000 | 250 | ,00 |
| 30/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 29/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 28/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 27/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 23/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 22/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 21/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 20/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 19/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 16/12/2005 | 7,8000 | 5,41% | 7,8000 | 7,8000 | 7,8000 | 90 | ,00 |
| 15/12/2005 | 7,4000 | -5,13% | 7,4000 | 7,4000 | 7,4000 | 25 | ,00 |
| 14/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 13/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 12/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 09/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 08/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 07/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 06/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 05/12/2005 | 7,8000 | 0,00% | 7,7600 | 7,8000 | 7,7600 | 91 | ,00 |
| 02/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 01/12/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 10 | ,00 |
| 30/11/2005 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 29/11/2005 | 7,8000 | 4,00% | 7,4800 | 7,8000 | 7,4800 | 110 | ,00 |
| 28/11/2005 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 25/11/2005 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 24/11/2005 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 100 | ,00 |
| 23/11/2005 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 22/11/2005 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 21/11/2005 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 18/11/2005 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 17/11/2005 | 7,5000 | 6,53% | 7,5000 | 7,5000 | 7,5000 | 100 | ,00 |
| 16/11/2005 | 7,0400 | 10,00% | 7,0400 | 7,0400 | 7,0400 | 50 | ,00 |
| 15/11/2005 | 6,4000 | -9,86% | 6,4000 | 6,4000 | 6,4000 | 50 | ,00 |
| 14/11/2005 | 7,1000 | -9,90% | 7,1000 | 7,1000 | 7,1000 | 50 | ,00 |
| 11/11/2005 | 7,8800 | 5,07% | 7,8800 | 7,8800 | 7,8800 | 50 | ,00 |
| 10/11/2005 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 09/11/2005 | 7,5000 | -2,60% | 7,5000 | 7,5000 | 7,5000 | 250 | ,00 |
| 08/11/2005 | 7,7000 | 10,00% | 7,7000 | 7,7000 | 7,7000 | 25 | ,00 |
| 07/11/2005 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 25 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|