| 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
Εριουργία Τρία Αλφα Α.Ε. (ΑΑΑΠ)
9,0000 €
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 |
|---|---|---|---|---|---|---|---|
| 25/6/2007 | 19,3400 | -0,62% | 19,3000 | 19,3400 | 19,2800 | 304 | 5.871,98 |
| 22/6/2007 | 19,4600 | -2,60% | 18,0000 | 19,8800 | 18,0000 | 152 | 2.795,12 |
| 21/6/2007 | 19,9800 | 5,16% | 20,0000 | 20,0000 | 19,9800 | 53 | 1.059,54 |
| 20/6/2007 | 19,0000 | -4,04% | 20,0000 | 20,0000 | 17,8200 | 280 | 5.434,40 |
| 19/6/2007 | 19,8000 | -1,00% | 19,8000 | 19,8000 | 19,8000 | 30 | 594,00 |
| 18/6/2007 | 20,0000 | 5,26% | 20,0000 | 20,0000 | 20,0000 | 37 | 740,00 |
| 15/6/2007 | 19,0000 | 1,06% | 19,0000 | 19,0000 | 19,0000 | 50 | 950,00 |
| 14/6/2007 | 18,8000 | 5,03% | 18,7800 | 18,8000 | 18,7800 | 33 | 620,00 |
| 13/6/2007 | 17,9000 | -0,44% | 17,9400 | 17,9400 | 17,9000 | 50 | 896,20 |
| 12/6/2007 | 17,9800 | 3,69% | 16,0600 | 17,9800 | 16,0600 | 60 | 982,80 |
| 11/6/2007 | 17,3400 | 4,21% | 16,6000 | 18,1600 | 15,6400 | 877 | 14.603,32 |
| 08/6/2007 | 16,6400 | -10,05% | 17,0000 | 17,0000 | 15,7000 | 260 | 3.344,72 |
| 07/6/2007 | 18,5000 | -3,65% | 17,9000 | 18,5000 | 17,2800 | 150 | 2.255,76 |
| 06/6/2007 | 19,2000 | 4,35% | 19,9800 | 20,2000 | 17,3000 | 910 | 17.657,00 |
| 05/6/2007 | 18,4000 | 18,71% | 16,8000 | 18,6000 | 16,8000 | 1.703 | 31.298,00 |
| 04/6/2007 | 15,5000 | 19,97% | 14,2000 | 15,5000 | 14,2000 | 1.577 | 24.186,50 |
| 01/6/2007 | 12,9200 | 19,85% | 10,8600 | 12,9200 | 10,8600 | 2.449 | 19.672,92 |
| 31/5/2007 | 10,7800 | 10,00% | 9,9000 | 10,7800 | 9,9000 | 1.244 | 12.686,72 |
| 29/5/2007 | 9,8000 | 0,00% | 9,8000 | 9,8000 | 9,8000 | 30 | 294,00 |
| 24/5/2007 | 9,8000 | 0,00% | 10,0000 | 10,0000 | 9,8000 | 410 | 4.060,00 |
| 23/5/2007 | 9,8000 | 0,41% | 10,7200 | 10,7200 | 9,8000 | 110 | 1.156,00 |
| 22/5/2007 | 9,7600 | 2,74% | 9,7000 | 9,9000 | 9,7000 | 170 | 1.656,00 |
| 18/5/2007 | 9,5000 | -5,00% | 10,0000 | 10,0000 | 9,5000 | 360 | 3.557,00 |
| 17/5/2007 | 10,0000 | 3,09% | 9,9400 | 10,0000 | 9,7000 | 280 | 2.769,00 |
| 16/5/2007 | 9,7000 | 0,00% | 9,7000 | 9,8000 | 9,7000 | 200 | 1.659,00 |
| 15/5/2007 | 9,7000 | 2,11% | 9,9400 | 9,9400 | 9,7000 | 90 | 880,00 |
| 14/5/2007 | 9,5000 | -2,06% | 9,5000 | 9,5000 | 9,5000 | 100 | 950,00 |
| 11/5/2007 | 9,7000 | -3,00% | 9,7000 | 9,7000 | 9,7000 | 80 | 776,00 |
| 10/5/2007 | 10,0000 | 5,26% | 9,4600 | 10,0000 | 9,4600 | 26 | 259,00 |
| 07/5/2007 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | 34 | 323,00 |
| 04/5/2007 | 9,5000 | 3,04% | 9,2200 | 9,5000 | 9,2200 | 339 | 3.129,22 |
| 03/5/2007 | 9,2200 | 0,00% | 9,2200 | 9,2200 | 9,2200 | 16 | 148,00 |
| 02/5/2007 | 9,2200 | 0,00% | 9,2200 | 9,2200 | 9,2200 | 50 | 461,00 |
| 26/4/2007 | 9,2200 | 0,22% | 10,1000 | 10,1000 | 9,2200 | 30 | 290,00 |
| 25/4/2007 | 9,2000 | 0,00% | 9,9400 | 9,9600 | 9,2000 | 120 | 945,80 |
| 20/4/2007 | 9,2000 | 2,22% | 9,2000 | 9,2000 | 9,2000 | 100 | ,00 |
| 18/4/2007 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 100 | 900,00 |
| 16/4/2007 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 15 | 135,00 |
| 11/4/2007 | 9,0000 | 0,00% | 9,0200 | 9,0200 | 9,0000 | 540 | 4.860,00 |
| 10/4/2007 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 1.000 | 900.000,00 |
| 04/4/2007 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 100 | ,00 |
| 02/4/2007 | 9,0000 | -5,06% | 9,0000 | 9,0000 | 9,0000 | 100 | 900,00 |
| 14/3/2007 | 9,4800 | -5,20% | 9,0000 | 9,4800 | 9,0000 | 85 | 769,80 |
| 08/3/2007 | 10,0000 | 17,65% | 10,0000 | 10,0000 | 10,0000 | 20 | 200,00 |
| 06/3/2007 | 8,5000 | -3,41% | 8,5000 | 8,5000 | 8,5000 | 25 | 213,00 |
| 05/3/2007 | 8,8000 | -2,22% | 8,8000 | 8,8000 | 8,8000 | 200 | 1.760,00 |
| 01/3/2007 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 285 | 2.565,00 |
| 28/2/2007 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 40 | 360,00 |
| 27/2/2007 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 75 | 675,00 |
| 22/2/2007 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 175 | 1.575,00 |
| 16/2/2007 | 9,0000 | -8,16% | 9,0000 | 9,0000 | 9,0000 | 75 | 675,00 |
| 14/2/2007 | 9,8000 | -1,61% | 9,8000 | 9,8000 | 9,8000 | 235 | 2.303,00 |
| 13/2/2007 | 9,9600 | -0,40% | 9,9600 | 9,9600 | 9,9600 | 200 | 1.992,40 |
| 12/2/2007 | 10,0000 | 5,26% | 9,9800 | 10,0000 | 9,9800 | 75 | 749,00 |
| 07/2/2007 | 9,5000 | -4,43% | 9,8800 | 9,8800 | 9,5000 | 575 | 5.491,00 |
| 06/2/2007 | 9,9400 | 16,67% | 9,9800 | 9,9800 | 9,9400 | 38 | 378,92 |
| 05/2/2007 | 8,5200 | -14,63% | 8,5200 | 8,5200 | 8,5200 | 20 | 170,00 |
| 01/2/2007 | 9,9800 | -0,20% | 9,0000 | 9,9800 | 9,0000 | 204 | 2.011,42 |
| 31/1/2007 | 10,0000 | -4,21% | 10,0000 | 10,0000 | 10,0000 | 100 | 1.000,00 |
| 30/1/2007 | 10,4400 | -0,57% | 10,4400 | 10,4400 | 10,4400 | 19 | ,00 |
| 29/1/2007 | 10,5000 | 5,21% | 10,9800 | 10,9800 | 10,5000 | 40 | 430,00 |
| 25/1/2007 | 9,9800 | 4,61% | 10,0000 | 10,0000 | 9,9800 | 300 | 2.998,00 |
| 24/1/2007 | 9,5400 | 19,25% | 9,5800 | 9,5800 | 9,5400 | 190 | 1.818,20 |
| 23/1/2007 | 8,0000 | -16,32% | 8,0000 | 8,0000 | 8,0000 | 50 | 400,00 |
| 22/1/2007 | 9,5600 | 19,50% | 9,5600 | 9,5600 | 9,5600 | 30 | 287,00 |
| 18/1/2007 | 8,0000 | -10,31% | 8,0000 | 8,0000 | 8,0000 | 150 | 1.200,00 |
| 17/1/2007 | 8,9200 | 19,89% | 8,9200 | 8,9200 | 8,9200 | 116 | 1.034,72 |
| 16/1/2007 | 7,4400 | -17,33% | 9,0000 | 9,0000 | 7,4400 | 156 | 1.402,44 |
| 15/1/2007 | 9,0000 | -17,88% | 9,0000 | 9,0000 | 9,0000 | 255 | 2.295,00 |
| 12/1/2007 | 10,9600 | 9,60% | 9,0000 | 10,9600 | 9,0000 | 101 | 910,96 |
| 08/1/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 50 | 500,00 |
| 04/1/2007 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 25 | 250,00 |
| 04/12/2006 | 10,0000 | 11,11% | 10,0000 | 10,0000 | 10,0000 | 5 | 50,00 |
| 29/11/2006 | 9,0000 | -10,00% | 9,0000 | 9,0000 | 9,0000 | 25 | 225,00 |
| 28/11/2006 | 10,0000 | 11,11% | 10,0000 | 10,0000 | 10,0000 | 753 | 7.530,00 |
| 27/11/2006 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | 20 | 180,00 |
| 24/11/2006 | 9,0000 | 11,66% | 9,0000 | 9,0000 | 9,0000 | 100 | 900,00 |
| 17/11/2006 | 8,0600 | 0,00% | 8,0600 | 8,0600 | 8,0600 | 50 | 403,00 |
| 15/11/2006 | 8,0600 | -15,16% | 8,5000 | 8,5000 | 8,0600 | 547 | 4.496,82 |
| 14/11/2006 | 9,5000 | -5,00% | 8,0000 | 9,5000 | 8,0000 | 105 | 990,00 |
| 13/11/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 153 | 1.530,00 |
| 10/11/2006 | 10,0000 | 17,65% | 8,5000 | 10,0000 | 8,5000 | 500 | 4.500,00 |
| 09/11/2006 | 8,5000 | 6,25% | 8,5000 | 8,5000 | 8,5000 | 492 | 4.182,00 |
| 08/11/2006 | 8,0000 | 4,99% | 8,0000 | 9,1000 | 8,0000 | 56 | 453,50 |
| 07/11/2006 | 7,6200 | 0,00% | 7,6200 | 7,6200 | 7,6200 | 25 | 191,00 |
| 03/11/2006 | 7,6200 | 0,00% | 7,6200 | 7,6200 | 7,6200 | 2.400 | 18.288,00 |
| 02/11/2006 | 7,6200 | -6,85% | 7,6200 | 7,6200 | 7,6200 | 25 | 191,00 |
| 01/11/2006 | 8,1800 | 1,74% | 7,7200 | 8,1800 | 7,7200 | 22 | 178,60 |
| 31/10/2006 | 8,0400 | 4,69% | 7,6800 | 8,0400 | 7,6800 | 6.395 | 49.120,80 |
| 30/10/2006 | 7,6800 | 2,40% | 7,6800 | 7,6800 | 7,6800 | 65 | 499,00 |
| 27/10/2006 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 75 | 563,00 |
| 26/10/2006 | 7,5000 | -6,25% | 7,5000 | 7,5000 | 7,5000 | 140 | 1.050,00 |
| 25/10/2006 | 8,0000 | -11,11% | 8,0000 | 8,0000 | 8,0000 | 355 | 2.840,00 |
| 19/10/2006 | 9,0000 | 2,27% | 9,0000 | 9,0000 | 9,0000 | 50 | 450,00 |
| 10/10/2006 | 8,8000 | 0,00% | 8,8000 | 8,8000 | 8,8000 | 19.645 | 172.876,00 |
| 06/10/2006 | 8,8000 | -12,00% | 8,8000 | 8,8000 | 8,8000 | 71 | 625,00 |
| 27/9/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 100 | 1.000,00 |
| 25/9/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 100 | 1.000,00 |
| 22/9/2006 | 10,0000 | 0,00% | 10,0000 | 10,0000 | 10,0000 | 125 | 1.250,00 |
| 21/9/2006 | 10,0000 | -4,76% | 10,0000 | 10,0000 | 10,0000 | 200 | 2.000,00 |
| 20/9/2006 | 10,5000 | -2,78% | 10,5000 | 10,5000 | 10,5000 | 200 | 2.100,00 |
| 15/9/2006 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | 400 | 4.320,00 |
| 14/9/2006 | 10,8000 | 0,00% | 10,8000 | 10,8000 | 10,8000 | 100 | 1.080,00 |
| 13/9/2006 | 10,8000 | 0,00% | 9,3600 | 10,8000 | 9,3600 | 202 | 2.179,00 |
| 12/9/2006 | 10,8000 | -0,74% | 10,8000 | 10,8000 | 10,8000 | 600 | 6.480,00 |
| 06/9/2006 | 10,8800 | -0,18% | 8,7800 | 10,8800 | 8,7800 | 100 | 983,00 |
| 01/9/2006 | 10,9000 | 3,81% | 10,7000 | 11,0000 | 10,7000 | 573 | 6.207,00 |
| 30/8/2006 | 10,5000 | -3,67% | 10,5000 | 10,5000 | 10,5000 | 225 | 2.363,00 |
| 25/8/2006 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | 300 | 3.270,00 |
| 24/8/2006 | 10,9000 | 0,93% | 10,9000 | 10,9000 | 10,9000 | 195 | 2.126,00 |
| 23/8/2006 | 10,8000 | -7,22% | 10,8000 | 10,8000 | 10,8000 | 2 | 22,00 |
| 22/8/2006 | 11,6400 | -10,19% | 11,0000 | 11,6400 | 11,0000 | 365 | 4.079,00 |
| 18/8/2006 | 12,9600 | 0,78% | 12,9600 | 12,9600 | 12,9600 | 18 | 233,00 |
| 17/8/2006 | 12,8600 | 19,07% | 12,8600 | 12,8600 | 12,8600 | 10 | 129,00 |
| 09/8/2006 | 10,8000 | -1,82% | 10,0000 | 10,8000 | 10,0000 | 225 | 2.310,00 |
| 04/8/2006 | 11,0000 | 1,85% | 11,0000 | 11,0000 | 11,0000 | 5 | 55,00 |
| 03/8/2006 | 10,8000 | -0,92% | 8,8200 | 10,8000 | 8,8200 | 32 | 342,00 |
| 02/8/2006 | 10,9000 | 0,00% | 10,9000 | 10,9000 | 10,9000 | 730 | 7.957,50 |
| 01/8/2006 | 10,9000 | -2,50% | 10,9000 | 10,9000 | 10,9000 | 60 | 654,50 |
| 27/7/2006 | 11,1800 | 0,00% | 11,1800 | 11,1800 | 11,1800 | 87 | 972,66 |
| 26/7/2006 | 11,1800 | -0,18% | 11,1800 | 11,1800 | 11,1800 | 60 | 671,00 |
| 25/7/2006 | 11,2000 | 2,00% | 11,2000 | 11,2000 | 11,2000 | 5 | 56,00 |
| 20/7/2006 | 10,9800 | 0,00% | 10,9800 | 10,9800 | 10,9800 | 300 | 3.294,20 |
| 18/7/2006 | 10,9800 | -0,18% | 10,9800 | 10,9800 | 10,9800 | 90 | 988,00 |
| 13/7/2006 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | 50 | ,00 |
| 12/7/2006 | 11,0000 | 0,00% | 10,5000 | 11,0000 | 10,5000 | 355 | ,00 |
| 11/7/2006 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | 111 | ,00 |
| 10/7/2006 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 07/7/2006 | 11,0000 | -15,12% | 10,5000 | 11,0000 | 10,5000 | 115 | ,00 |
| 06/7/2006 | 12,9600 | 20,00% | 10,8000 | 12,9600 | 9,7200 | 114 | ,00 |
| 05/7/2006 | 10,8000 | -10,00% | 10,8000 | 10,8000 | 10,8000 | 180 | ,00 |
| 04/7/2006 | 12,0000 | 9,29% | 10,9800 | 12,0000 | 10,9800 | 233 | ,00 |
| 03/7/2006 | 10,9800 | 0,00% | 10,9800 | 10,9800 | 10,9800 | 100 | 1.098,00 |
| 30/6/2006 | 10,9800 | -1,79% | 11,1800 | 11,1800 | 10,5000 | 255 | ,00 |
| 29/6/2006 | 11,1800 | -0,89% | 11,1800 | 11,1800 | 11,1800 | 20 | ,00 |
| 28/6/2006 | 11,2800 | 0,00% | 11,2800 | 11,2800 | 11,2800 | 735 | ,00 |
| 27/6/2006 | 11,2800 | 0,00% | 11,2800 | 11,2800 | 11,2800 | 215 | ,00 |
| 26/6/2006 | 11,2800 | 0,00% | 11,2800 | 11,2800 | 11,2800 | 300 | ,00 |
| 23/6/2006 | 11,2800 | 4,44% | 11,2800 | 11,2800 | 11,2800 | 800 | ,00 |
| 22/6/2006 | 10,8000 | 4,85% | 10,8000 | 10,8000 | 10,8000 | 250 | ,00 |
| 21/6/2006 | 10,3000 | 7,29% | 10,3000 | 10,3000 | 10,3000 | 250 | ,00 |
| 20/6/2006 | 9,6000 | 0,00% | 9,6000 | 9,6000 | 9,6000 | ,00 | |
| 19/6/2006 | 9,6000 | 19,40% | 9,6000 | 9,6000 | 9,6000 | 60 | ,00 |
| 16/6/2006 | 8,0400 | -9,87% | 8,0400 | 8,0400 | 8,0400 | 265 | ,00 |
| 15/6/2006 | 8,9200 | -9,90% | 8,9600 | 8,9600 | 8,9200 | 350 | ,00 |
| 14/6/2006 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 13/6/2006 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 09/6/2006 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 08/6/2006 | 9,9000 | 0,00% | 9,9000 | 9,9000 | 9,9000 | ,00 | |
| 07/6/2006 | 9,9000 | 4,21% | 9,9000 | 9,9000 | 9,9000 | 100 | ,00 |
| 06/6/2006 | 9,5000 | -6,86% | 9,5200 | 9,5200 | 9,5000 | 320 | ,00 |
| 05/6/2006 | 10,2000 | -9,73% | 11,2800 | 11,2800 | 10,2000 | 205 | ,00 |
| 02/6/2006 | 11,3000 | 19,96% | 11,3000 | 11,3000 | 11,3000 | 645 | ,00 |
| 01/6/2006 | 9,4200 | 17,75% | 9,4200 | 9,4200 | 9,4200 | 5 | ,00 |
| 31/5/2006 | 8,0000 | 0,00% | 6,7600 | 8,0000 | 6,7600 | 305 | ,00 |
| 30/5/2006 | 8,0000 | 17,30% | 8,0000 | 8,0000 | 8,0000 | 5 | ,00 |
| 29/5/2006 | 6,8200 | 1,49% | 6,8200 | 6,8200 | 6,8200 | 10 | ,00 |
| 26/5/2006 | 6,7200 | -19,81% | 6,7200 | 6,7200 | 6,7200 | 20 | ,00 |
| 25/5/2006 | 8,3800 | -9,89% | 8,3800 | 8,3800 | 8,3800 | 90 | ,00 |
| 24/5/2006 | 9,3000 | 0,00% | 9,3000 | 9,3000 | 9,3000 | ,00 | |
| 23/5/2006 | 9,3000 | 0,00% | 9,3000 | 9,3000 | 9,3000 | ,00 | |
| 22/5/2006 | 9,3000 | 0,00% | 9,3000 | 9,3000 | 9,3000 | ,00 | |
| 19/5/2006 | 9,3000 | 0,00% | 9,3000 | 9,3000 | 9,3000 | ,00 | |
| 18/5/2006 | 9,3000 | 9,93% | 9,3000 | 9,3000 | 9,3000 | 125 | ,00 |
| 17/5/2006 | 8,4600 | -10,00% | 8,4600 | 9,3600 | 8,4600 | 245 | ,00 |
| 16/5/2006 | 9,4000 | 14,08% | 8,2400 | 9,4000 | 8,2400 | 331 | ,00 |
| 15/5/2006 | 8,2400 | 15,41% | 8,2400 | 8,2400 | 8,2400 | 1.125 | ,00 |
| 12/5/2006 | 7,1400 | 0,28% | 7,1200 | 7,1400 | 7,1200 | 95 | ,00 |
| 11/5/2006 | 7,1200 | 3,49% | 6,5000 | 7,1200 | 6,5000 | 535 | ,00 |
| 10/5/2006 | 6,8800 | 19,86% | 6,8800 | 6,8800 | 6,8800 | 158 | ,00 |
| 09/5/2006 | 5,7400 | -18,00% | 6,9600 | 6,9600 | 5,7400 | 122 | ,00 |
| 08/5/2006 | 7,0000 | 12,90% | 7,0000 | 7,0000 | 7,0000 | 129 | ,00 |
| 05/5/2006 | 6,2000 | 0,65% | 6,2000 | 6,2000 | 6,2000 | 200 | ,00 |
| 04/5/2006 | 6,1600 | 0,65% | 6,1600 | 6,1600 | 6,1600 | 30 | ,00 |
| 03/5/2006 | 6,1200 | 0,00% | 6,1200 | 6,1200 | 6,1200 | 25 | ,00 |
| 02/5/2006 | 6,1200 | 0,00% | 6,1200 | 6,1200 | 6,1200 | ,00 | |
| 28/4/2006 | 6,1200 | 0,00% | 6,1200 | 6,1200 | 6,1200 | ,00 | |
| 27/4/2006 | 6,1200 | -18,40% | 6,1200 | 6,1200 | 6,1200 | 125 | ,00 |
| 26/4/2006 | 7,5000 | 0,00% | 6,0800 | 7,5000 | 6,0800 | 21 | ,00 |
| 25/4/2006 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 20/4/2006 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | ,00 | |
| 19/4/2006 | 7,5000 | 0,27% | 7,5000 | 7,5000 | 7,5000 | 94 | ,00 |
| 18/4/2006 | 7,4800 | 0,00% | 7,4800 | 7,4800 | 7,4800 | ,00 | |
| 13/4/2006 | 7,4800 | 0,00% | 7,4800 | 7,4800 | 7,4800 | ,00 | |
| 12/4/2006 | 7,4800 | 2,47% | 5,9200 | 7,4800 | 5,9200 | 295 | ,00 |
| 11/4/2006 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 69 | ,00 |
| 10/4/2006 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 07/4/2006 | 7,3000 | -18,89% | 7,3000 | 7,3000 | 7,3000 | 356 | ,00 |
| 06/4/2006 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 05/4/2006 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 04/4/2006 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 03/4/2006 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 31/3/2006 | 9,0000 | -10,00% | 9,0000 | 9,0000 | 9,0000 | 1 | ,00 |
| 30/3/2006 | 10,0000 | -9,09% | 10,6000 | 10,6000 | 10,0000 | 76 | ,00 |
| 29/3/2006 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 28/3/2006 | 11,0000 | 0,00% | 11,0000 | 11,0000 | 11,0000 | ,00 | |
| 27/3/2006 | 11,0000 | 8,70% | 11,0000 | 11,0000 | 11,0000 | 5 | ,00 |
| 24/3/2006 | 10,1200 | 0,00% | 10,1200 | 10,1200 | 10,1200 | ,00 | |
| 23/3/2006 | 10,1200 | 0,00% | 10,1200 | 10,1200 | 10,1200 | ,00 | |
| 22/3/2006 | 10,1200 | 0,00% | 10,1200 | 10,1200 | 10,1200 | ,00 | |
| 21/3/2006 | 10,1200 | 0,00% | 10,1200 | 10,1200 | 10,1200 | ,00 | |
| 20/3/2006 | 10,1200 | 0,00% | 10,1200 | 10,1200 | 10,1200 | ,00 | |
| 17/3/2006 | 10,1200 | 0,00% | 10,1200 | 10,1200 | 10,1200 | ,00 | |
| 16/3/2006 | 10,1200 | 0,00% | 10,1200 | 10,1200 | 10,1200 | ,00 | |
| 15/3/2006 | 10,1200 | 8,35% | 10,1200 | 10,1200 | 10,1200 | 2 | ,00 |
| 14/3/2006 | 9,3400 | 0,00% | 9,3400 | 9,3400 | 9,3400 | ,00 | |
| 13/3/2006 | 9,3400 | 0,00% | 9,3400 | 9,3400 | 9,3400 | ,00 | |
| 10/3/2006 | 9,3400 | 0,00% | 9,3400 | 9,3400 | 9,3400 | ,00 | |
| 09/3/2006 | 9,3400 | 0,00% | 9,3400 | 9,3400 | 9,3400 | ,00 | |
| 08/3/2006 | 9,3400 | 0,00% | 9,3400 | 9,3400 | 9,3400 | ,00 | |
| 07/3/2006 | 9,3400 | 0,00% | 9,3400 | 9,3400 | 9,3400 | ,00 | |
| 03/3/2006 | 9,3400 | 0,00% | 9,3400 | 9,3400 | 9,3400 | 1.050 | ,00 |
| 02/3/2006 | 9,3400 | 9,88% | 8,3000 | 9,3400 | 8,3000 | 10 | ,00 |
| 01/3/2006 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | 125 | ,00 |
| 28/2/2006 | 8,5000 | -3,19% | 8,5000 | 8,5000 | 8,5000 | 100 | ,00 |
| 27/2/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 24/2/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 23/2/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 22/2/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | 50 | ,00 |
| 21/2/2006 | 8,7800 | 9,75% | 7,7400 | 8,7800 | 7,7000 | 292 | ,00 |
| 20/2/2006 | 8,0000 | -5,66% | 8,0000 | 8,0000 | 8,0000 | 850 | ,00 |
| 17/2/2006 | 8,4800 | 9,84% | 8,4800 | 8,4800 | 8,4800 | 25 | ,00 |
| 16/2/2006 | 7,7200 | 2,66% | 7,7200 | 7,7200 | 7,7200 | 18 | ,00 |
| 15/2/2006 | 7,5200 | -7,16% | 7,5200 | 7,5200 | 7,5200 | 50 | ,00 |
| 14/2/2006 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 13/2/2006 | 8,1000 | -10,00% | 8,1000 | 8,1000 | 8,1000 | 50 | ,00 |
| 10/2/2006 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 09/2/2006 | 9,0000 | -2,60% | 8,8000 | 10,1600 | 8,8000 | 1.834 | ,00 |
| 08/2/2006 | 9,2400 | 0,00% | 9,2400 | 9,2400 | 9,2400 | ,00 | |
| 07/2/2006 | 9,2400 | 0,00% | 9,2400 | 9,2400 | 9,2400 | ,00 | |
| 06/2/2006 | 9,2400 | 0,00% | 9,2400 | 9,2400 | 9,2400 | ,00 | |
| 03/2/2006 | 9,2400 | 0,00% | 9,2400 | 9,2400 | 9,2400 | ,00 | |
| 02/2/2006 | 9,2400 | -0,22% | 9,2400 | 9,2400 | 9,2400 | 5 | ,00 |
| 01/2/2006 | 9,2600 | 4,99% | 9,2600 | 9,2600 | 9,2600 | 5 | ,00 |
| 31/1/2006 | 8,8200 | 3,76% | 8,0000 | 8,8200 | 8,0000 | 131 | ,00 |
| 30/1/2006 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 27/1/2006 | 8,5000 | 0,00% | 8,5000 | 8,5000 | 8,5000 | ,00 | |
| 26/1/2006 | 8,5000 | 5,20% | 8,5200 | 8,5200 | 8,5000 | 415 | ,00 |
| 25/1/2006 | 8,0800 | -5,16% | 8,1000 | 8,1000 | 8,0800 | 155 | ,00 |
| 24/1/2006 | 8,5200 | 0,00% | 7,7200 | 8,5200 | 7,7200 | 15 | ,00 |
| 23/1/2006 | 8,5200 | 0,00% | 8,5200 | 8,5200 | 8,5200 | ,00 | |
| 20/1/2006 | 8,5200 | 6,50% | 7,8000 | 8,5200 | 7,8000 | 100 | ,00 |
| 19/1/2006 | 8,0000 | -5,66% | 8,0000 | 8,0000 | 8,0000 | 60 | ,00 |
| 18/1/2006 | 8,4800 | 0,00% | 8,4800 | 8,4800 | 8,4800 | ,00 | |
| 17/1/2006 | 8,4800 | 0,00% | 8,4800 | 8,4800 | 8,4800 | ,00 | |
| 16/1/2006 | 8,4800 | -3,42% | 7,9200 | 8,4800 | 7,9200 | 30 | ,00 |
| 13/1/2006 | 8,7800 | 0,00% | 8,7800 | 8,7800 | 8,7800 | ,00 | |
| 12/1/2006 | 8,7800 | 3,54% | 8,7800 | 8,7800 | 8,7800 | 5 | ,00 |
| 11/1/2006 | 8,4800 | 0,00% | 8,4800 | 8,4800 | 8,4800 | ,00 | |
| 10/1/2006 | 8,4800 | 2,17% | 7,4800 | 8,4800 | 7,4800 | 180 | ,00 |
| 09/1/2006 | 8,3000 | -5,68% | 9,0000 | 9,0000 | 7,9200 | 70 | ,00 |
| 05/1/2006 | 8,8000 | 2,56% | 8,8000 | 8,8000 | 8,8000 | 10 | ,00 |
| 04/1/2006 | 8,5800 | -0,23% | 8,5800 | 8,5800 | 8,5800 | 10 | ,00 |
| 03/1/2006 | 8,6000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 10 | ,00 |
| 02/1/2006 | 8,6000 | 9,97% | 7,0400 | 8,6000 | 7,0400 | 329 | ,00 |
| 30/12/2005 | 7,8200 | 3,99% | 6,7800 | 7,8200 | 6,7800 | 307 | ,00 |
| 29/12/2005 | 7,5200 | 9,94% | 7,5200 | 7,5200 | 7,5200 | 5 | ,00 |
| 28/12/2005 | 6,8400 | -9,76% | 6,8400 | 6,8400 | 6,8400 | 112 | ,00 |
| 27/12/2005 | 7,5800 | 0,00% | 7,5800 | 7,5800 | 7,5800 | ,00 | |
| 23/12/2005 | 7,5800 | 0,00% | 7,5800 | 7,5800 | 7,5800 | ,00 | |
| 22/12/2005 | 7,5800 | 0,00% | 7,5800 | 7,5800 | 7,5800 | ,00 | |
| 21/12/2005 | 7,5800 | 0,00% | 7,5800 | 7,5800 | 7,5800 | ,00 | |
| 20/12/2005 | 7,5800 | 0,00% | 7,5800 | 7,5800 | 7,5800 | ,00 | |
| 19/12/2005 | 7,5800 | 0,00% | 7,5800 | 7,5800 | 7,5800 | ,00 | |
| 16/12/2005 | 7,5800 | 0,00% | 7,5800 | 7,5800 | 7,5800 | ,00 | |
| 15/12/2005 | 7,5800 | 0,00% | 7,5800 | 7,5800 | 7,5800 | ,00 | |
| 14/12/2005 | 7,5800 | 0,00% | 7,5800 | 7,5800 | 7,5800 | ,00 | |
| 13/12/2005 | 7,5800 | 0,00% | 7,5800 | 7,5800 | 7,5800 | ,00 | |
| 12/12/2005 | 7,5800 | 0,00% | 7,5800 | 7,5800 | 7,5800 | ,00 | |
| 09/12/2005 | 7,5800 | -1,56% | 7,5800 | 7,5800 | 7,5800 | 75 | ,00 |
| 08/12/2005 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 07/12/2005 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 06/12/2005 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 05/12/2005 | 7,7000 | 2,94% | 6,7600 | 8,2200 | 6,7600 | 195 | ,00 |
| 02/12/2005 | 7,4800 | 10,00% | 7,4800 | 7,4800 | 7,4800 | 25 | ,00 |
| 01/12/2005 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 25 | ,00 |
| 30/11/2005 | 6,8000 | 7,94% | 6,8000 | 6,8000 | 6,8000 | 50 | ,00 |
| 29/11/2005 | 6,3000 | -10,00% | 6,3000 | 6,3000 | 6,3000 | 25 | ,00 |
| 28/11/2005 | 7,0000 | -3,05% | 7,0000 | 7,0000 | 7,0000 | 25 | ,00 |
| 25/11/2005 | 7,2200 | 0,00% | 7,2200 | 7,2200 | 7,2200 | ,00 | |
| 24/11/2005 | 7,2200 | 0,00% | 7,2200 | 7,2200 | 7,2200 | ,00 | |
| 23/11/2005 | 7,2200 | 0,00% | 7,2200 | 7,2200 | 7,2200 | ,00 | |
| 22/11/2005 | 7,2200 | 0,00% | 7,2200 | 7,2200 | 7,2200 | ,00 | |
| 21/11/2005 | 7,2200 | 0,00% | 7,2200 | 7,2200 | 7,2200 | ,00 | |
| 18/11/2005 | 7,2200 | 0,00% | 7,2200 | 7,2200 | 7,2200 | ,00 | |
| 17/11/2005 | 7,2200 | 0,00% | 7,2200 | 7,2200 | 7,2200 | ,00 | |
| 16/11/2005 | 7,2200 | 0,00% | 7,2200 | 7,2200 | 7,2200 | ,00 | |
| 15/11/2005 | 7,2200 | 0,28% | 7,2200 | 7,2200 | 7,2200 | 725 | ,00 |
| 14/11/2005 | 7,2000 | -9,77% | 8,7600 | 8,7600 | 7,2000 | 350 | ,00 |
| 11/11/2005 | 7,9800 | 9,92% | 7,9800 | 7,9800 | 7,5000 | 325 | ,00 |
| 10/11/2005 | 7,2600 | 0,00% | 7,2600 | 7,2600 | 7,2600 | ,00 | |
| 09/11/2005 | 7,2600 | 0,00% | 7,2600 | 7,2600 | 7,2600 | ,00 | |
| 08/11/2005 | 7,2600 | 0,00% | 7,2600 | 7,2600 | 7,2600 | ,00 | |
| 07/11/2005 | 7,2600 | 0,00% | 7,2600 | 7,2600 | 7,2600 | ,00 | |
| 04/11/2005 | 7,2600 | 0,00% | 7,2600 | 7,2600 | 7,2600 | ,00 | |
| 03/11/2005 | 7,2600 | 0,00% | 7,2600 | 7,2600 | 7,2600 | ,00 | |
| 02/11/2005 | 7,2600 | 0,00% | 7,2600 | 7,2600 | 7,2600 | ,00 | |
| 01/11/2005 | 7,2600 | 0,28% | 7,2600 | 7,2600 | 7,2600 | 25 | ,00 |
| 31/10/2005 | 7,2400 | 0,00% | 7,2400 | 7,2400 | 7,2400 | ,00 | |
| 27/10/2005 | 7,2400 | 0,00% | 7,2400 | 7,2400 | 7,2400 | 50 | ,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.% |
|---|