| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | -8,15 % | -0,1100 | 33 |
| ΧΑΙΔΕ | 0,7350 | -6,96 % | -0,0550 | 2.857 |
| ΑΑΑΚ | 6,1500 | -6,82 % | -0,4500 | 613 |
| ΕΛΧΑ | 3,2250 | -6,52 % | -0,2250 | 297.800 |
| ΔΡΟΜΕ | 0,3430 | -5,77 % | -0,0210 | 25.093 |
| ΚΡΙ | 18,7000 | -5,56 % | -1,1000 | 15.526 |
| ΜΟΥΖΚ | 0,5700 | -5,00 % | -0,0300 | 200 |
| ΦΛΕΞΟ | 7,6500 | -4,38 % | -0,3500 | 264 |
| ΠΕΙΡ | 6,6560 | -4,31 % | -0,3000 | 2.752.688 |
| ΑΒΑΞ | 2,2900 | -3,98 % | -0,0950 | 140.477 |
Συνεχης ενημερωση
ΕΡΙΟΥΡΓΙΑ ΤΡΙΑ ΑΛΦΑ Α.Ε. (ΑΑΑΚ)
6,1500 €
-0,4500 (-6,82%)
- Άνοιγμα 6,3000
- Υψηλό 6,5000
- Χαμηλό 6,1500
- Όγκος 613
- Τζίρος 3.823 €
- Πράξεις 15
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/7/2007 | 29,4800 | 7,28% | 30,2200 | 30,2200 | 27,5000 | 7 | 204,90 |
| 25/7/2007 | 27,4800 | 9,92% | 27,5000 | 27,5000 | 23,2000 | 291 | 700.280,00 |
| 24/7/2007 | 25,0000 | 1,63% | 25,0000 | 25,0000 | 25,0000 | 1 | 25,00 |
| 19/7/2007 | 24,6000 | 3,36% | 23,6400 | 25,0000 | 22,0000 | 680 | 16.265,96 |
| 16/7/2007 | 23,8000 | 0,00% | 22,0000 | 23,8000 | 22,0000 | 75 | 1.693,00 |
| 11/7/2007 | 23,8000 | -2,86% | 23,7800 | 23,8000 | 23,7800 | 106 | 2.521,00 |
| 10/7/2007 | 24,5000 | -1,13% | 23,0000 | 25,0000 | 23,0000 | 180 | 4.365,00 |
| 09/7/2007 | 24,7800 | 0,00% | 22,8000 | 25,6000 | 22,8000 | 115 | 2.887,10 |
| 06/7/2007 | 24,7800 | 3,77% | 21,8200 | 24,8000 | 21,8000 | 850 | 20.197,80 |
| 05/7/2007 | 23,8800 | -0,08% | 21,5200 | 24,1800 | 21,5200 | 35 | 826,60 |
| 04/7/2007 | 23,9000 | -0,42% | 21,6000 | 23,9800 | 21,6000 | 80 | 1.868,80 |
| 03/7/2007 | 24,0000 | -1,88% | 25,2000 | 25,2000 | 22,5200 | 711 | 17.615,50 |
| 02/7/2007 | 24,4600 | -0,97% | 22,2800 | 24,6600 | 22,2400 | 200 | 3.635,00 |
| 29/6/2007 | 24,7000 | -0,80% | 22,4400 | 24,9000 | 22,4200 | 177 | 4.349,40 |
| 28/6/2007 | 24,9000 | -0,40% | 25,0000 | 25,4800 | 22,5000 | 530 | 12.911,70 |
| 27/6/2007 | 25,0000 | -1,34% | 27,3000 | 27,3000 | 22,8200 | 500 | 12.049,00 |
| 26/6/2007 | 25,3400 | 2,26% | 22,9800 | 27,2000 | 19,8400 | 3.208 | 67.731,86 |
| 25/6/2007 | 24,7800 | -7,19% | 24,8000 | 24,8000 | 24,7600 | 790 | 19.582,00 |
| 20/6/2007 | 26,7000 | 7,66% | 26,7000 | 26,7000 | 26,7000 | 50 | 1.335,00 |
| 19/6/2007 | 24,8000 | 7,83% | 23,8000 | 24,8000 | 23,8000 | 27 | 661,20 |
| 18/6/2007 | 23,0000 | 1,32% | 23,0000 | 23,0000 | 23,0000 | 17 | 391,00 |
| 15/6/2007 | 22,7000 | 2,44% | 22,8000 | 22,8000 | 22,7000 | 140 | 3.188,80 |
| 14/6/2007 | 22,1600 | 0,00% | 22,9800 | 22,9800 | 21,0000 | 419 | 6.751,00 |
| 13/6/2007 | 22,1600 | 5,52% | 22,1000 | 22,1600 | 22,1000 | 210 | 4.644,00 |
| 12/6/2007 | 21,0000 | 1,94% | 22,4600 | 22,4800 | 18,5400 | 616 | 12.754,04 |
| 11/6/2007 | 20,6000 | 3,10% | 21,9600 | 21,9600 | 18,0000 | 1.418 | 30.004,44 |
| 08/6/2007 | 19,9800 | -1,09% | 20,0000 | 20,4600 | 18,1800 | 1.027 | 13.493,60 |
| 07/6/2007 | 20,2000 | -0,59% | 20,3200 | 20,3200 | 18,4000 | 518 | 9.923,00 |
| 06/6/2007 | 20,3200 | 1,09% | 23,5000 | 23,6000 | 18,1000 | 3.457 | 69.597,62 |
| 05/6/2007 | 20,1000 | 19,64% | 18,3000 | 20,1600 | 18,3000 | 2.729 | 54.623,00 |
| 04/6/2007 | 16,8000 | 20,00% | 15,4000 | 16,8000 | 15,4000 | 1.005 | 16.693,50 |
| 01/6/2007 | 14,0000 | 18,64% | 12,0000 | 14,1600 | 12,0000 | 3.495 | 44.624,90 |
| 31/5/2007 | 11,8000 | 9,46% | 11,3000 | 11,8400 | 10,9000 | 420 | 4.878,30 |
| 30/5/2007 | 10,7800 | 8,89% | 9,9000 | 10,7800 | 9,9000 | 600 | 6.202,00 |
| 29/5/2007 | 9,9000 | 2,27% | 10,0000 | 10,0000 | 9,9000 | 1.738 | 17.332,00 |
| 25/5/2007 | 9,6800 | -1,02% | 9,7000 | 9,7000 | 9,6800 | 130 | 1.259,00 |
| 24/5/2007 | 9,7800 | 0,20% | 9,7800 | 9,7800 | 9,7800 | 50 | 489,00 |
| 23/5/2007 | 9,7600 | 5,40% | 9,5000 | 9,7600 | 9,0200 | 1.050 | 8.877,00 |
| 22/5/2007 | 9,2600 | -2,53% | 9,6000 | 10,0000 | 9,2600 | 638 | 6.315,00 |
| 21/5/2007 | 9,5000 | 1,06% | 9,5000 | 9,5000 | 9,5000 | 6 | 57,00 |
| 18/5/2007 | 9,4000 | 0,43% | 9,5000 | 9,7000 | 9,1000 | 182 | 1.670,00 |
| 17/5/2007 | 9,3600 | -1,27% | 9,3600 | 9,4000 | 9,1000 | 345 | 3.207,00 |
| 16/5/2007 | 9,4800 | 3,04% | 9,3000 | 9,4800 | 9,2000 | 155 | 1.376,40 |
| 15/5/2007 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | 75 | 690,00 |
| 14/5/2007 | 9,2000 | -1,92% | 9,2000 | 9,2000 | 9,2000 | 35 | 322,00 |
| 11/5/2007 | 9,3800 | 4,22% | 9,2000 | 9,3800 | 9,2000 | 5 | 47,00 |
| 10/5/2007 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 30 | 270,00 |
| 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 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 130 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8900 | 4,09 % | 0,0350 | 11.696 |
| ΒΙΝΤΑ | 5,5000 | 2,80 % | 0,1500 | 783 |
| ΝΤΟΤΣΟΦΤ | 26,8000 | 1,52 % | 0,4000 | 820 |
| ΤΡΕΣΤΑΤΕΣ | 1,7800 | 1,14 % | 0,0200 | 234.713 |
| ΣΑΝΜΕΖΖ | 0,1840 | 1,10 % | 0,0020 | 246.714 |
| ΕΛΒΕ | 5,3000 | 0,95 % | 0,0500 | 1 |
| ΡΕΒΟΙΛ | 1,6950 | 0,89 % | 0,0150 | 50.641 |
| EVR | 1,9250 | 0,52 % | 0,0100 | 25.303 |
| ΚΥΡΙΟ | 2,0700 | 0,49 % | 0,0100 | 14.184 |
| ΦΟΥΝΤΛ | 1,2500 | 0,40 % | 0,0050 | 34.813 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5080 | -1,74 % | -0,0620 | 45.182.798 |
| MTLN | 40,8200 | -1,35 % | -0,5600 | 21.647.885 |
| ΠΕΙΡ | 6,6560 | -4,31 % | -0,3000 | 18.541.106 |
| ΕΥΡΩΒ | 3,3320 | -3,20 % | -0,1100 | 14.002.860 |
| ΕΤΕ | 12,7300 | -2,82 % | -0,3700 | 11.391.747 |
| ΙΝΛΟΤ | 1,0560 | -1,49 % | -0,0160 | 10.603.537 |
| ΔΕΗ | 16,7300 | -1,12 % | -0,1900 | 9.578.776 |
| ΟΠΑΠ | 17,0600 | -1,10 % | -0,1900 | 9.081.336 |
| ΕΛΠΕ | 8,0950 | -1,28 % | -0,1050 | 4.551.935 |
| TITC | 42,8500 | -2,28 % | -1,0000 | 4.075.482 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5110 | -1,74 % | 12.870.358 | 45,19εκ. |
| ΙΝΛΟΤ | 1,0560 | -1,49 % | 10.103.954 | 10,60εκ. |
| ΕΥΡΩΒ | 3,3320 | -3,20 % | 4.174.419 | 14,00εκ. |
| ΠΕΙΡ | 6,6560 | -4,31 % | 2.752.688 | 18,54εκ. |
| ΛΑΒΙ | 0,8110 | -1,93 % | 975.392 | 786,8χιλ. |
| ΕΤΕ | 12,7300 | -2,82 % | 894.194 | 11,39εκ. |
| ΔΕΗ | 16,7300 | -1,12 % | 572.766 | 9,58εκ. |
| ΕΛΠΕ | 8,0950 | -1,28 % | 556.192 | 4,55εκ. |
| ΟΠΑΠ | 17,0600 | -1,10 % | 530.552 | 9,08εκ. |
| MTLN | 40,8200 | -1,35 % | 526.976 | 21,65εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΛΑΒΙ | 0,8110 | -1,93 % | 975.392 | 0,58 % |
| ΑΛΦΑ | 3,5110 | -1,65 % | 12.870.358 | 0,56 % |
| ΙΝΛΟΤ | 1,0560 | -1,49 % | 10.103.954 | 0,54 % |
| MTLN | 40,8200 | -1,35 % | 526.976 | 0,37 % |
| ΕΚΤΕΡ | 2,8400 | -3,40 % | 87.544 | 0,33 % |
| EIS | 1,5600 | -2,38 % | 43.922 | 0,29 % |
| ΙΚΤΙΝ | 0,4595 | -3,06 % | 324.242 | 0,28 % |
| ΙΛΥΔΑ | 4,9500 | -1,00 % | 39.060 | 0,28 % |
| ΡΕΒΟΙΛ | 1,6950 | 0,89 % | 50.641 | 0,23 % |
| ΠΕΙΡ | 6,6560 | -4,31 % | 2.752.688 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΑΘΙΟ | 0,8900 | 4,09 % | 11.696 | 13,45 % |
| ΧΑΙΔΕ | 0,7350 | -6,96 % | 2.857 | 12,66 % |
| ΝΑΚΑΣ | 3,6800 | -0,54 % | 2.470 | 9,19 % |
| ΔΡΟΜΕ | 0,3430 | -5,77 % | 25.093 | 9,07 % |
| ΣΙΔΜΑ | 1,7700 | -2,21 % | 7.256 | 7,73 % |
| ΣΕΝΤΡ | 0,3370 | -1,75 % | 13.442 | 7,58 % |
| ΝΤΟΤΣΟΦΤ | 26,8000 | 1,52 % | 820 | 6,82 % |
| ΦΡΙΓΟ | 0,4670 | 0,21 % | 58.336 | 6,44 % |
| ΒΙΟΣΚ | 2,9700 | -2,30 % | 22.078 | 5,92 % |
| ΕΒΡΟΦ | 3,0100 | -2,90 % | 5.598 | 5,81 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|