| 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
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,4000 €
0,0000 (0,00%)
- Άνοιγμα 7,4400
- Υψηλό 7,4600
- Χαμηλό 7,4000
- Όγκος 3.134
- Τζίρος 23.229 €
- Πράξεις 56
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/4/2006 | 7,1200 | -0,28% | 7,1000 | 7,1200 | 7,0400 | 5.195 | ,00 |
| 20/4/2006 | 7,1400 | -0,28% | 7,1400 | 7,1600 | 7,1400 | 3.240 | ,00 |
| 19/4/2006 | 7,1600 | 0,85% | 7,1000 | 7,3000 | 7,1000 | 3.438 | ,00 |
| 18/4/2006 | 7,1000 | -1,11% | 7,1800 | 7,1800 | 7,0800 | 8.987 | ,00 |
| 13/4/2006 | 7,1800 | -0,55% | 7,1600 | 7,2000 | 7,1400 | 3.545 | ,00 |
| 12/4/2006 | 7,2200 | -0,55% | 7,2000 | 7,2600 | 7,2000 | 4.917 | ,00 |
| 11/4/2006 | 7,2600 | 0,00% | 7,2600 | 7,2800 | 7,2200 | 3.323 | ,00 |
| 10/4/2006 | 7,2600 | -0,82% | 7,3200 | 7,3200 | 7,2400 | 12.586 | ,00 |
| 07/4/2006 | 7,3200 | -0,27% | 7,3000 | 7,3200 | 7,2000 | 2.558 | ,00 |
| 06/4/2006 | 7,3400 | 1,38% | 7,2200 | 7,4000 | 7,2200 | 10.174 | ,00 |
| 05/4/2006 | 7,2400 | 0,56% | 7,2000 | 7,3000 | 7,1600 | 3.000 | ,00 |
| 04/4/2006 | 7,2000 | -1,91% | 7,3400 | 7,3400 | 7,1600 | 2.734 | ,00 |
| 03/4/2006 | 7,3400 | 2,23% | 7,3800 | 7,3800 | 7,1800 | 8.850 | ,00 |
| 31/3/2006 | 7,1800 | 0,56% | 7,1000 | 7,2600 | 7,1000 | 3.010 | ,00 |
| 30/3/2006 | 7,1400 | 0,00% | 7,1000 | 7,1800 | 7,1000 | 6.300 | ,00 |
| 29/3/2006 | 7,1400 | 1,42% | 7,0600 | 7,1400 | 7,0200 | 3.337 | ,00 |
| 28/3/2006 | 7,0400 | -3,30% | 7,0400 | 7,1000 | 7,0000 | 9.004 | ,00 |
| 27/3/2006 | 7,2800 | -0,82% | 7,3400 | 7,3400 | 7,1600 | 3.480 | ,00 |
| 24/3/2006 | 7,3400 | 1,38% | 7,3800 | 7,3800 | 7,1800 | 2.210 | ,00 |
| 23/3/2006 | 7,2400 | -0,82% | 7,2200 | 7,2400 | 7,2200 | 2.160 | ,00 |
| 22/3/2006 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,2400 | 4.155 | ,00 |
| 21/3/2006 | 7,3000 | -1,35% | 7,4000 | 7,4000 | 7,1600 | 4.819 | ,00 |
| 20/3/2006 | 7,4000 | -0,27% | 7,4200 | 7,4200 | 7,3400 | 20.020 | ,00 |
| 17/3/2006 | 7,4200 | -1,59% | 7,4800 | 7,5000 | 7,3800 | 8.285 | ,00 |
| 16/3/2006 | 7,5400 | 0,80% | 7,5000 | 7,5800 | 7,3600 | 13.026 | ,00 |
| 15/3/2006 | 7,4800 | 2,47% | 7,4600 | 7,6000 | 7,4200 | 4.220 | ,00 |
| 14/3/2006 | 7,3000 | -2,67% | 7,4000 | 7,4000 | 7,2800 | 4.280 | ,00 |
| 13/3/2006 | 7,5000 | 3,88% | 7,2000 | 7,5200 | 7,2000 | 11.105 | ,00 |
| 10/3/2006 | 7,2200 | -1,10% | 7,2000 | 7,4000 | 7,1400 | 6.651 | ,00 |
| 09/3/2006 | 7,3000 | 1,39% | 7,2600 | 7,4600 | 7,2600 | 9.960 | ,00 |
| 08/3/2006 | 7,2000 | 3,15% | 7,0000 | 7,2400 | 6,9400 | 21.430 | ,00 |
| 07/3/2006 | 6,9800 | -2,51% | 7,1000 | 7,1200 | 6,9600 | 24.885 | ,00 |
| 03/3/2006 | 7,1600 | -1,65% | 7,2400 | 7,2600 | 7,1200 | 10.642 | ,00 |
| 02/3/2006 | 7,2800 | -2,15% | 7,3200 | 7,4400 | 7,2600 | 24.085 | ,00 |
| 01/3/2006 | 7,4400 | -2,87% | 7,6000 | 7,6000 | 7,4000 | 12.140 | ,00 |
| 28/2/2006 | 7,6600 | 0,52% | 7,6000 | 7,8000 | 7,5200 | 7.770 | ,00 |
| 27/2/2006 | 7,6200 | -1,55% | 7,6600 | 7,8000 | 7,5800 | 15.772 | ,00 |
| 24/2/2006 | 7,7400 | -1,02% | 7,8200 | 7,9400 | 7,7200 | 15.693 | ,00 |
| 23/2/2006 | 7,8200 | -2,49% | 7,7000 | 7,9600 | 7,7000 | 3.380 | ,00 |
| 22/2/2006 | 8,0200 | -0,74% | 8,1000 | 8,1400 | 7,5600 | 20.855 | ,00 |
| 21/2/2006 | 8,0800 | 0,75% | 8,0200 | 8,1800 | 8,0200 | 27.438 | ,00 |
| 20/2/2006 | 8,0200 | 0,50% | 8,0000 | 8,1600 | 8,0000 | 35.795 | ,00 |
| 17/2/2006 | 7,9800 | 3,37% | 7,7600 | 8,0000 | 7,7200 | 23.479 | ,00 |
| 16/2/2006 | 7,7200 | 1,58% | 7,5800 | 7,9000 | 7,5800 | 14.980 | ,00 |
| 15/2/2006 | 7,6000 | -1,30% | 7,7000 | 7,8800 | 7,5800 | 21.280 | ,00 |
| 14/2/2006 | 7,7000 | -2,28% | 7,9000 | 7,9000 | 7,6400 | 8.877 | ,00 |
| 13/2/2006 | 7,8800 | -3,67% | 8,1800 | 8,1800 | 7,8600 | 31.860 | ,00 |
| 10/2/2006 | 8,1800 | 5,14% | 7,8800 | 8,2600 | 7,8400 | 72.918 | ,00 |
| 09/2/2006 | 7,7800 | 3,73% | 7,5000 | 7,9000 | 7,5000 | 65.220 | ,00 |
| 08/2/2006 | 7,5000 | 0,27% | 7,4400 | 7,6600 | 7,4400 | 16.539 | ,00 |
| 07/2/2006 | 7,4800 | -1,58% | 7,6800 | 7,6800 | 7,4000 | 7.978 | ,00 |
| 06/2/2006 | 7,6000 | 2,70% | 7,4000 | 7,6800 | 7,4000 | 22.150 | ,00 |
| 03/2/2006 | 7,4000 | 0,54% | 7,4000 | 7,7000 | 7,3800 | 15.169 | ,00 |
| 02/2/2006 | 7,3600 | 1,10% | 7,3000 | 7,4000 | 7,1800 | 13.624 | ,00 |
| 01/2/2006 | 7,2800 | 2,25% | 7,0600 | 7,3200 | 7,0600 | 15.040 | ,00 |
| 31/1/2006 | 7,1200 | -1,39% | 7,2400 | 7,2400 | 7,0800 | 8.729 | ,00 |
| 30/1/2006 | 7,2200 | -0,82% | 7,1400 | 7,2200 | 7,1400 | 10.680 | ,00 |
| 27/1/2006 | 7,2800 | -0,82% | 7,3000 | 7,3200 | 7,2000 | 10.395 | ,00 |
| 26/1/2006 | 7,3400 | -1,34% | 7,3600 | 7,4400 | 7,3400 | 8.315 | ,00 |
| 25/1/2006 | 7,4400 | -1,06% | 7,5200 | 7,5600 | 7,4000 | 11.306 | ,00 |
| 24/1/2006 | 7,5200 | 4,16% | 7,2200 | 7,5400 | 7,2200 | 14.250 | ,00 |
| 23/1/2006 | 7,2200 | -3,48% | 7,4400 | 7,4400 | 7,2000 | 5.550 | ,00 |
| 20/1/2006 | 7,4800 | 1,63% | 7,3600 | 7,6600 | 7,3400 | 21.740 | ,00 |
| 19/1/2006 | 7,3600 | 2,51% | 7,1800 | 7,4000 | 7,1600 | 18.200 | ,00 |
| 18/1/2006 | 7,1800 | -2,18% | 7,2000 | 7,2600 | 7,0200 | 7.210 | ,00 |
| 17/1/2006 | 7,3400 | 2,80% | 7,1400 | 7,4000 | 7,1200 | 9.852 | ,00 |
| 16/1/2006 | 7,1400 | 1,13% | 7,0600 | 7,2000 | 7,0600 | 12.660 | ,00 |
| 13/1/2006 | 7,0600 | 0,00% | 7,0400 | 7,1400 | 7,0200 | 9.989 | ,00 |
| 12/1/2006 | 7,0600 | -1,67% | 7,1000 | 7,1600 | 7,0200 | 7.530 | ,00 |
| 11/1/2006 | 7,1800 | 1,41% | 7,0800 | 7,2200 | 7,0600 | 11.639 | ,00 |
| 10/1/2006 | 7,0800 | -0,28% | 7,1000 | 7,1000 | 7,0600 | 4.570 | ,00 |
| 09/1/2006 | 7,1000 | 0,85% | 7,1000 | 7,2000 | 7,0600 | 7.621 | ,00 |
| 05/1/2006 | 7,0400 | -1,40% | 7,0800 | 7,1000 | 7,0200 | 6.070 | ,00 |
| 04/1/2006 | 7,1400 | -0,28% | 7,1000 | 7,1600 | 7,0600 | 8.880 | ,00 |
| 03/1/2006 | 7,1600 | 1,70% | 7,0400 | 7,2600 | 7,0400 | 2.960 | ,00 |
| 02/1/2006 | 7,0400 | -0,56% | 7,0800 | 7,0800 | 7,0000 | 3.700 | ,00 |
| 30/12/2005 | 7,0800 | 0,85% | 7,0400 | 7,0800 | 7,0000 | 1.710 | ,00 |
| 29/12/2005 | 7,0200 | -0,85% | 7,0800 | 7,1000 | 7,0200 | 5.065 | ,00 |
| 28/12/2005 | 7,0800 | 1,14% | 7,0200 | 7,1000 | 7,0000 | 5.050 | ,00 |
| 27/12/2005 | 7,0000 | -0,28% | 7,0200 | 7,0200 | 7,0000 | 4.480 | ,00 |
| 23/12/2005 | 7,0200 | -0,28% | 7,0200 | 7,0400 | 7,0000 | 3.050 | ,00 |
| 22/12/2005 | 7,0400 | 0,57% | 7,0000 | 7,1600 | 6,9800 | 7.643 | ,00 |
| 21/12/2005 | 7,0000 | -0,28% | 7,0000 | 7,0400 | 7,0000 | 4.320 | ,00 |
| 20/12/2005 | 7,0200 | 0,00% | 7,0000 | 7,0600 | 7,0000 | 4.460 | ,00 |
| 19/12/2005 | 7,0200 | 0,00% | 7,0200 | 7,0600 | 7,0000 | 4.630 | ,00 |
| 16/12/2005 | 7,0200 | -1,13% | 7,0800 | 7,0800 | 7,0000 | 4.550 | ,00 |
| 15/12/2005 | 7,1000 | 1,43% | 6,9800 | 7,1000 | 6,9800 | 3.240 | ,00 |
| 14/12/2005 | 7,0000 | 0,00% | 6,9800 | 7,0000 | 6,9800 | 2.650 | ,00 |
| 13/12/2005 | 7,0000 | 0,29% | 6,9800 | 7,0000 | 6,9600 | 4.050 | ,00 |
| 12/12/2005 | 6,9800 | 0,58% | 6,9600 | 7,0200 | 6,9600 | 13.130 | ,00 |
| 09/12/2005 | 6,9400 | -0,29% | 6,9600 | 6,9600 | 6,9200 | 3.400 | ,00 |
| 08/12/2005 | 6,9600 | 0,29% | 6,9400 | 6,9600 | 6,9200 | 2.660 | ,00 |
| 07/12/2005 | 6,9400 | -0,29% | 6,9400 | 6,9400 | 6,9400 | 6.300 | ,00 |
| 06/12/2005 | 6,9600 | 0,00% | 6,9600 | 6,9600 | 6,9600 | 10.225 | ,00 |
| 05/12/2005 | 6,9600 | -0,29% | 6,9600 | 6,9800 | 6,9600 | 5.100 | ,00 |
| 02/12/2005 | 6,9800 | 0,29% | 6,9600 | 6,9800 | 6,9400 | 10.600 | ,00 |
| 01/12/2005 | 6,9600 | 0,00% | 6,9800 | 6,9800 | 6,9600 | 7.490 | ,00 |
| 30/11/2005 | 6,9600 | -0,29% | 6,9800 | 6,9800 | 6,9600 | 6.800 | ,00 |
| 29/11/2005 | 6,9800 | -0,29% | 6,9800 | 7,0000 | 6,9800 | 3.763 | ,00 |
| 28/11/2005 | 7,0000 | 0,29% | 7,0000 | 7,0000 | 6,9800 | 5.930 | ,00 |
| 25/11/2005 | 6,9800 | -0,29% | 7,0000 | 7,0000 | 6,9800 | 8.780 | ,00 |
| 24/11/2005 | 7,0000 | 0,00% | 7,0000 | 7,0400 | 6,9800 | 4.205 | ,00 |
| 23/11/2005 | 7,0000 | -0,85% | 6,9800 | 7,0000 | 6,9800 | 2.760 | ,00 |
| 22/11/2005 | 7,0600 | 0,86% | 7,0000 | 7,0600 | 7,0000 | 4.070 | ,00 |
| 21/11/2005 | 7,0000 | 0,00% | 7,0000 | 7,1000 | 6,9800 | 4.550 | ,00 |
| 18/11/2005 | 7,0000 | 0,00% | 7,0000 | 7,0800 | 7,0000 | 6.200 | ,00 |
| 17/11/2005 | 7,0000 | 0,29% | 6,9800 | 7,0200 | 6,9800 | 20.790 | ,00 |
| 16/11/2005 | 6,9800 | -0,29% | 6,9800 | 7,0000 | 6,9600 | 5.870 | ,00 |
| 15/11/2005 | 7,0000 | 0,00% | 7,0000 | 7,0200 | 6,9800 | 16.530 | ,00 |
| 14/11/2005 | 7,0000 | 0,86% | 7,0000 | 7,0000 | 6,9800 | 3.770 | ,00 |
| 11/11/2005 | 6,9400 | -0,29% | 6,9400 | 6,9400 | 6,8800 | 9.410 | ,00 |
| 10/11/2005 | 6,9600 | -0,57% | 6,9400 | 6,9800 | 6,8800 | 11.600 | ,00 |
| 09/11/2005 | 7,0000 | -0,28% | 7,0200 | 7,0200 | 6,9800 | 3.870 | ,00 |
| 08/11/2005 | 7,0200 | 0,29% | 6,9800 | 7,0400 | 6,9800 | 4.020 | ,00 |
| 07/11/2005 | 7,0000 | 0,00% | 7,0600 | 7,0800 | 7,0000 | 3.090 | ,00 |
| 04/11/2005 | 7,0000 | 0,00% | 7,0000 | 7,0200 | 6,9800 | 5.970 | ,00 |
| 03/11/2005 | 7,0000 | 0,29% | 6,9800 | 7,0200 | 6,9800 | 2.500 | ,00 |
| 02/11/2005 | 6,9800 | 0,00% | 6,9800 | 7,0200 | 6,9800 | 3.470 | ,00 |
| 01/11/2005 | 6,9800 | -0,29% | 6,9600 | 7,0000 | 6,9600 | 1.910 | ,00 |
| 31/10/2005 | 7,0000 | 0,00% | 6,9600 | 7,0000 | 6,9600 | 3.510 | ,00 |
| 27/10/2005 | 7,0000 | 0,29% | 6,9800 | 7,0000 | 6,9600 | 3.100 | ,00 |
| 26/10/2005 | 6,9800 | 0,00% | 7,0000 | 7,0000 | 6,9800 | 1.940 | ,00 |
| 25/10/2005 | 6,9800 | -0,57% | 6,9600 | 7,0000 | 6,9600 | 2.751 | ,00 |
| 24/10/2005 | 7,0200 | 0,00% | 7,0000 | 7,0200 | 6,9600 | 6.340 | ,00 |
| 21/10/2005 | 7,0200 | -1,13% | 7,1200 | 7,1800 | 7,0000 | 2.920 | ,00 |
| 20/10/2005 | 7,1000 | 1,43% | 6,9600 | 7,1000 | 6,9600 | 4.280 | ,00 |
| 19/10/2005 | 7,0000 | 0,57% | 6,9400 | 7,0000 | 6,9000 | 11.420 | ,00 |
| 18/10/2005 | 6,9600 | 0,00% | 6,9600 | 6,9800 | 6,9600 | 3.430 | ,00 |
| 17/10/2005 | 6,9600 | -0,29% | 6,9800 | 6,9800 | 6,9600 | 2.300 | ,00 |
| 14/10/2005 | 6,9800 | 0,29% | 6,9600 | 6,9800 | 6,9400 | 6.310 | ,00 |
| 13/10/2005 | 6,9600 | 0,00% | 6,9600 | 7,0000 | 6,9400 | 8.130 | ,00 |
| 12/10/2005 | 6,9600 | -0,29% | 6,9600 | 6,9600 | 6,9400 | 3.750 | ,00 |
| 11/10/2005 | 6,9800 | -0,29% | 6,9800 | 7,0000 | 6,9800 | 3.785 | ,00 |
| 10/10/2005 | 7,0000 | -0,28% | 7,0200 | 7,0200 | 6,9800 | 3.340 | ,00 |
| 07/10/2005 | 7,0200 | 0,00% | 7,0200 | 7,0200 | 6,9800 | 6.010 | ,00 |
| 06/10/2005 | 7,0200 | -2,50% | 7,0200 | 7,1200 | 7,0200 | 2.190 | ,00 |
| 05/10/2005 | 7,2000 | 1,41% | 7,1000 | 7,2000 | 7,0000 | 1.220 | ,00 |
| 04/10/2005 | 7,1000 | -2,20% | 7,0000 | 7,2200 | 7,0000 | 2.390 | ,00 |
| 03/10/2005 | 7,2600 | 3,71% | 7,0000 | 7,3400 | 6,9800 | 8.750 | ,00 |
| 30/9/2005 | 7,0000 | -0,28% | 7,0200 | 7,0200 | 7,0000 | 5.120 | ,00 |
| 29/9/2005 | 7,0200 | 0,29% | 7,0000 | 7,0800 | 6,9800 | 7.150 | ,00 |
| 28/9/2005 | 7,0000 | 0,00% | 6,9800 | 7,0000 | 6,9400 | 6.640 | ,00 |
| 27/9/2005 | 7,0000 | -0,28% | 7,0200 | 7,0800 | 6,9800 | 9.120 | ,00 |
| 26/9/2005 | 7,0200 | 0,57% | 6,9800 | 7,0800 | 6,9800 | 6.940 | ,00 |
| 23/9/2005 | 6,9800 | 0,00% | 7,0000 | 7,0000 | 6,9800 | 3.270 | ,00 |
| 22/9/2005 | 6,9800 | 0,00% | 7,0000 | 7,0000 | 6,9600 | 3.310 | ,00 |
| 21/9/2005 | 6,9800 | -0,29% | 6,9600 | 7,0600 | 6,9600 | 3.310 | ,00 |
| 20/9/2005 | 7,0000 | 0,29% | 6,9800 | 7,0200 | 6,9400 | 9.700 | ,00 |
| 19/9/2005 | 6,9800 | 0,29% | 6,9800 | 7,0000 | 6,9800 | 2.050 | ,00 |
| 16/9/2005 | 6,9600 | -0,57% | 7,0400 | 7,0400 | 6,9600 | 2.250 | ,00 |
| 15/9/2005 | 7,0000 | 0,29% | 6,9800 | 7,0000 | 6,9800 | 8.790 | ,00 |
| 14/9/2005 | 6,9800 | 0,00% | 6,9600 | 7,0000 | 6,9600 | 1.850 | ,00 |
| 13/9/2005 | 6,9800 | -0,29% | 7,0000 | 7,0000 | 6,9800 | 1.980 | ,00 |
| 12/9/2005 | 7,0000 | 0,29% | 7,2000 | 7,2000 | 6,9800 | 3.790 | ,00 |
| 09/9/2005 | 6,9800 | 0,29% | 6,9600 | 7,0200 | 6,8800 | 4.041 | ,00 |
| 08/9/2005 | 6,9600 | -0,85% | 7,0200 | 7,0200 | 6,9200 | 2.590 | ,00 |
| 07/9/2005 | 7,0200 | 0,29% | 7,0000 | 7,2600 | 7,0000 | 824 | ,00 |
| 06/9/2005 | 7,0000 | 0,00% | 7,0000 | 7,1200 | 6,9800 | 4.810 | ,00 |
| 05/9/2005 | 7,0000 | -1,41% | 7,0000 | 7,1000 | 7,0000 | 1.040 | ,00 |
| 02/9/2005 | 7,1000 | -2,20% | 7,1000 | 7,1000 | 7,0200 | 2.150 | ,00 |
| 01/9/2005 | 7,2600 | 4,01% | 6,9000 | 7,2800 | 6,8800 | 2.880 | ,00 |
| 31/8/2005 | 6,9800 | -0,85% | 6,8200 | 7,0400 | 6,8200 | 4.350 | ,00 |
| 30/8/2005 | 7,0400 | 1,15% | 6,9000 | 7,0400 | 6,9000 | 820 | ,00 |
| 29/8/2005 | 6,9600 | -1,42% | 6,9600 | 7,2200 | 6,9400 | 5.910 | ,00 |
| 26/8/2005 | 7,0600 | -1,67% | 7,0200 | 7,1600 | 7,0200 | 2.270 | ,00 |
| 25/8/2005 | 7,1800 | -1,10% | 7,0200 | 7,2400 | 7,0200 | 3.050 | ,00 |
| 24/8/2005 | 7,2600 | 1,97% | 7,1600 | 7,3800 | 7,1000 | 1.650 | ,00 |
| 23/8/2005 | 7,1200 | -0,56% | 7,1600 | 7,1600 | 7,0200 | 4.230 | ,00 |
| 22/8/2005 | 7,1600 | -2,19% | 7,2000 | 7,4200 | 7,1600 | 1.690 | ,00 |
| 19/8/2005 | 7,3200 | 0,83% | 7,1800 | 7,3200 | 7,1000 | 5.000 | ,00 |
| 18/8/2005 | 7,2600 | -1,89% | 7,0600 | 7,3000 | 7,0600 | 2.460 | ,00 |
| 17/8/2005 | 7,4000 | -0,27% | 7,5800 | 7,5800 | 7,1800 | 2.060 | ,00 |
| 16/8/2005 | 7,4200 | 2,49% | 7,0200 | 7,4400 | 7,0200 | 1.510 | ,00 |
| 12/8/2005 | 7,2400 | 0,00% | 7,2000 | 7,2400 | 7,2000 | 880 | ,00 |
| 11/8/2005 | 7,2400 | -1,90% | 7,2200 | 7,4000 | 7,2200 | 2.500 | ,00 |
| 10/8/2005 | 7,3800 | -0,54% | 7,4200 | 7,5200 | 7,3800 | 4.600 | ,00 |
| 09/8/2005 | 7,4200 | -1,07% | 7,4200 | 7,5000 | 7,4200 | 710 | ,00 |
| 08/8/2005 | 7,5000 | -2,09% | 7,3400 | 7,6000 | 7,3400 | 3.890 | ,00 |
| 05/8/2005 | 7,6600 | 0,26% | 7,5000 | 7,6600 | 7,5000 | 3.820 | ,00 |
| 04/8/2005 | 7,6400 | 1,87% | 7,5000 | 7,6600 | 7,3600 | 7.400 | ,00 |
| 03/8/2005 | 7,5000 | 0,00% | 7,3200 | 7,5000 | 7,2800 | 3.430 | ,00 |
| 02/8/2005 | 7,5000 | -1,57% | 7,6000 | 7,6000 | 7,3400 | 2.430 | ,00 |
| 01/8/2005 | 7,6200 | 1,33% | 7,6600 | 7,9000 | 7,4000 | 7.350 | ,00 |
| 29/7/2005 | 7,5200 | 4,16% | 7,2400 | 7,5200 | 7,2200 | 22.980 | ,00 |
| 28/7/2005 | 7,2200 | 0,84% | 7,0800 | 7,2200 | 7,0800 | 5.300 | ,00 |
| 27/7/2005 | 7,1600 | 2,58% | 6,9600 | 7,1800 | 6,9600 | 7.138 | ,00 |
| 26/7/2005 | 6,9800 | -0,29% | 6,9400 | 7,0600 | 6,9400 | 6.270 | ,00 |
| 25/7/2005 | 7,0000 | 0,00% | 6,9200 | 7,0600 | 6,9200 | 325.960 | ,00 |
| 22/7/2005 | 7,0000 | 0,00% | 6,9400 | 7,0000 | 6,9400 | 8.030 | ,00 |
| 21/7/2005 | 7,0000 | 0,57% | 6,9400 | 7,0000 | 6,9400 | 5.680 | ,00 |
| 20/7/2005 | 6,9600 | 0,00% | 6,9600 | 7,0000 | 6,9400 | 9.580 | ,00 |
| 19/7/2005 | 6,9600 | -0,57% | 6,9200 | 7,0000 | 6,9200 | 2.820 | ,00 |
| 18/7/2005 | 7,0000 | -1,13% | 6,9200 | 7,0600 | 6,9200 | 3.990 | ,00 |
| 15/7/2005 | 7,0800 | 0,00% | 7,0000 | 7,1000 | 6,9200 | 8.580 | ,00 |
| 14/7/2005 | 7,0800 | 2,02% | 6,9000 | 7,2200 | 6,9000 | 6.580 | ,00 |
| 13/7/2005 | 6,9400 | 0,58% | 6,9000 | 6,9600 | 6,8600 | 6.880 | ,00 |
| 12/7/2005 | 6,9000 | 0,00% | 6,8600 | 6,9800 | 6,8600 | 12.570 | ,00 |
| 11/7/2005 | 6,9000 | 0,00% | 6,9000 | 6,9200 | 6,8000 | 7.550 | ,00 |
| 08/7/2005 | 6,9000 | -1,15% | 6,9000 | 6,9600 | 6,9000 | 2.220 | ,00 |
| 07/7/2005 | 6,9800 | 0,87% | 6,8400 | 6,9800 | 6,8200 | 10.390 | ,00 |
| 06/7/2005 | 6,9200 | -0,29% | 7,0000 | 7,0000 | 6,9000 | 6.133 | ,00 |
| 05/7/2005 | 6,9400 | 2,06% | 6,8000 | 7,2400 | 6,7800 | 15.930 | ,00 |
| 04/7/2005 | 6,8000 | 0,29% | 6,8000 | 6,8600 | 6,7600 | 7.080 | ,00 |
| 01/7/2005 | 6,7800 | -0,29% | 6,7800 | 6,8000 | 6,7800 | 7.430 | ,00 |
| 30/6/2005 | 6,8000 | 0,00% | 6,7400 | 6,8000 | 6,7400 | 31.260 | ,00 |
| 29/6/2005 | 6,8000 | 0,00% | 6,8200 | 6,8200 | 6,7000 | 8.090 | ,00 |
| 28/6/2005 | 6,8000 | 0,29% | 6,7400 | 6,8000 | 6,7400 | 4.810 | ,00 |
| 27/6/2005 | 6,7800 | 0,00% | 6,7200 | 6,8000 | 6,7200 | 4.476 | ,00 |
| 24/6/2005 | 6,7800 | 0,30% | 6,7600 | 6,8000 | 6,6800 | 7.500 | ,00 |
| 23/6/2005 | 6,7600 | 0,00% | 6,7000 | 6,7600 | 6,6000 | 1.530 | ,00 |
| 22/6/2005 | 6,7600 | 0,60% | 6,6200 | 6,7600 | 6,6000 | 2.620 | ,00 |
| 21/6/2005 | 6,7200 | -0,30% | 6,7200 | 6,7200 | 6,6400 | 4.440 | ,00 |
| 17/6/2005 | 6,7400 | -0,88% | 6,8000 | 6,8000 | 6,7400 | 2.600 | ,00 |
| 16/6/2005 | 6,8000 | 0,00% | 6,8000 | 6,8200 | 6,7600 | 13.640 | ,00 |
| 15/6/2005 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,7800 | 9.140 | ,00 |
| 14/6/2005 | 6,8000 | 0,00% | 6,7800 | 6,8000 | 6,7600 | 14.590 | ,00 |
| 13/6/2005 | 6,8000 | 0,00% | 6,8000 | 6,8200 | 6,7800 | 7.430 | ,00 |
| 10/6/2005 | 6,8000 | -0,29% | 6,7800 | 6,8000 | 6,7800 | 2.520 | ,00 |
| 09/6/2005 | 6,8200 | 0,00% | 6,8000 | 6,8200 | 6,7800 | 5.720 | ,00 |
| 08/6/2005 | 6,8200 | 0,29% | 6,8000 | 6,8200 | 6,8000 | 3.540 | ,00 |
| 07/6/2005 | 6,8000 | 0,00% | 6,7800 | 6,8000 | 6,7800 | 8.156 | ,00 |
| 06/6/2005 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,7800 | 11.270 | ,00 |
| 03/6/2005 | 6,8000 | 0,00% | 6,8000 | 6,8200 | 6,7800 | 3.555 | ,00 |
| 02/6/2005 | 6,8000 | 0,00% | 6,7600 | 6,8000 | 6,7600 | 8.110 | ,00 |
| 01/6/2005 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,7600 | 5.390 | ,00 |
| 31/5/2005 | 6,8000 | 0,00% | 6,8000 | 6,8400 | 6,8000 | 3.710 | ,00 |
| 30/5/2005 | 6,8000 | 0,29% | 6,7600 | 6,8200 | 6,7600 | 1.780 | ,00 |
| 27/5/2005 | 6,7800 | -1,45% | 6,8600 | 6,8600 | 6,7600 | 6.542 | ,00 |
| 26/5/2005 | 6,8800 | 1,78% | 6,7600 | 6,8800 | 6,7400 | 8.660 | ,00 |
| 25/5/2005 | 6,7600 | 0,00% | 6,7000 | 6,7600 | 6,7000 | 6.784 | ,00 |
| 24/5/2005 | 6,7600 | 0,60% | 6,7000 | 6,8800 | 6,7000 | 5.960 | ,00 |
| 23/5/2005 | 6,7200 | 0,30% | 6,7000 | 6,7800 | 6,6600 | 14.130 | ,00 |
| 20/5/2005 | 6,7000 | 0,00% | 6,6800 | 6,7000 | 6,6600 | 12.940 | ,00 |
| 19/5/2005 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,6600 | 28.000 | ,00 |
| 18/5/2005 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,6400 | 14.440 | ,00 |
| 17/5/2005 | 6,7000 | 0,00% | 6,6600 | 6,7800 | 6,6600 | 6.480 | ,00 |
| 16/5/2005 | 6,7000 | 0,00% | 6,6800 | 6,7000 | 6,6400 | 12.590 | ,00 |
| 13/5/2005 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,6600 | 12.400 | ,00 |
| 12/5/2005 | 6,7000 | 0,00% | 6,7000 | 6,7200 | 6,7000 | 5.200 | ,00 |
| 11/5/2005 | 6,7000 | -0,30% | 6,7200 | 6,7200 | 6,7000 | 3.570 | ,00 |
| 10/5/2005 | 6,7200 | -1,18% | 6,8200 | 6,8200 | 6,7200 | 12.240 | ,00 |
| 09/5/2005 | 6,8000 | 0,00% | 6,8000 | 6,8200 | 6,8000 | 11.840 | ,00 |
| 06/5/2005 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 9.610 | ,00 |
| 05/5/2005 | 6,8000 | 0,00% | 6,8000 | 6,8200 | 6,7400 | 42.620 | ,00 |
| 04/5/2005 | 6,8000 | 0,00% | 6,8000 | 6,8200 | 6,7600 | 34.590 | ,00 |
| 03/5/2005 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 19.140 | ,00 |
| 28/4/2005 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 14.000 | ,00 |
| 27/4/2005 | 6,8000 | 0,29% | 6,8000 | 6,8200 | 6,8000 | 18.460 | ,00 |
| 26/4/2005 | 6,7800 | 0,00% | 6,7800 | 6,8200 | 6,7800 | 21.690 | ,00 |
| 25/4/2005 | 6,7800 | 1,19% | 6,7000 | 6,8000 | 6,7000 | 31.280 | ,00 |
| 22/4/2005 | 6,7000 | 3,72% | 6,5000 | 6,7200 | 6,5000 | 35.720 | ,00 |
| 21/4/2005 | 6,4600 | -3,29% | 6,6200 | 6,6200 | 6,4200 | 20.400 | ,00 |
| 20/4/2005 | 6,6800 | 0,30% | 6,6800 | 6,7000 | 6,6400 | 15.010 | ,00 |
| 19/4/2005 | 6,6600 | -0,60% | 6,6800 | 6,7000 | 6,6000 | 20.440 | ,00 |
| 18/4/2005 | 6,7000 | -0,59% | 6,7000 | 6,7000 | 6,6000 | 40.130 | ,00 |
| 15/4/2005 | 6,7400 | -0,30% | 6,7000 | 6,7600 | 6,7000 | 65.220 | ,00 |
| 14/4/2005 | 6,7600 | -0,59% | 6,7400 | 6,7800 | 6,7000 | 37.500 | ,00 |
| 13/4/2005 | 6,8000 | 0,29% | 6,8000 | 6,8000 | 6,7000 | 43.110 | ,00 |
| 12/4/2005 | 6,7800 | 0,59% | 6,7200 | 6,8000 | 6,7000 | 51.100 | ,00 |
| 11/4/2005 | 6,7400 | 0,60% | 6,6000 | 6,7400 | 6,5800 | 40.550 | ,00 |
| 08/4/2005 | 6,7000 | 1,52% | 6,6000 | 6,7200 | 6,6000 | 75.130 | ,00 |
| 07/4/2005 | 6,6000 | 1,54% | 6,5000 | 6,6400 | 6,4200 | 38.220 | ,00 |
| 06/4/2005 | 6,5000 | 1,88% | 6,4400 | 6,5000 | 6,3600 | 30.055 | ,00 |
| 05/4/2005 | 6,3800 | 1,27% | 6,2600 | 6,4800 | 6,2000 | 28.210 | ,00 |
| 04/4/2005 | 6,3000 | 1,29% | 6,2000 | 6,3000 | 6,2000 | 19.830 | ,00 |
| 01/4/2005 | 6,2200 | 0,65% | 6,1200 | 6,2200 | 6,1200 | 27.920 | ,00 |
| 31/3/2005 | 6,1800 | 3,00% | 6,0600 | 6,2200 | 6,0600 | 41.760 | ,00 |
| 30/3/2005 | 6,0000 | -0,99% | 6,0200 | 6,0200 | 6,0000 | 20.980 | ,00 |
| 29/3/2005 | 6,0600 | 0,00% | 6,1000 | 6,1400 | 6,0600 | 24.220 | ,00 |
| 24/3/2005 | 6,0600 | 1,68% | 5,9600 | 6,1200 | 5,9600 | 12.440 | ,00 |
| 23/3/2005 | 5,9600 | 1,02% | 5,7400 | 5,9600 | 5,7000 | 16.120 | ,00 |
| 22/3/2005 | 5,9000 | 0,34% | 5,8800 | 5,9400 | 5,7400 | 21.490 | ,00 |
| 21/3/2005 | 5,8800 | -2,33% | 5,9600 | 5,9800 | 5,8800 | 16.250 | ,00 |
| 18/3/2005 | 6,0200 | 1,35% | 5,9000 | 6,0200 | 5,8800 | 7.360 | ,00 |
| 17/3/2005 | 5,9400 | -1,00% | 5,9600 | 6,0000 | 5,9000 | 13.105 | ,00 |
| 16/3/2005 | 6,0000 | -0,99% | 6,0400 | 6,0400 | 5,9800 | 8.340 | ,00 |
| 15/3/2005 | 6,0600 | -0,98% | 6,0600 | 6,1600 | 6,0600 | 6.860 | ,00 |
| 11/3/2005 | 6,1200 | 0,99% | 6,0600 | 6,1400 | 6,0200 | 19.595 | ,00 |
| 10/3/2005 | 6,0600 | -0,33% | 6,0800 | 6,1000 | 6,0400 | 10.610 | ,00 |
| 09/3/2005 | 6,0800 | -0,65% | 6,1200 | 6,1400 | 6,0600 | 11.030 | ,00 |
| 08/3/2005 | 6,1200 | 0,00% | 6,1200 | 6,1400 | 6,0600 | 15.000 | ,00 |
| 07/3/2005 | 6,1200 | -0,33% | 6,1200 | 6,1800 | 6,1000 | 6.500 | ,00 |
| 04/3/2005 | 6,1400 | -0,32% | 6,1600 | 6,2200 | 6,0800 | 7.540 | ,00 |
| 03/3/2005 | 6,1600 | 0,33% | 6,1000 | 6,2000 | 6,1000 | 18.920 | ,00 |
| 02/3/2005 | 6,1400 | -1,29% | 6,1400 | 6,2000 | 6,1000 | 6.340 | ,00 |
| 01/3/2005 | 6,2200 | -0,32% | 6,1800 | 6,2400 | 6,1400 | 12.231 | ,00 |
| 28/2/2005 | 6,2400 | -0,95% | 6,3000 | 6,3000 | 6,2200 | 12.990 | ,00 |
| 25/2/2005 | 6,3000 | 0,32% | 6,2800 | 6,4200 | 6,2400 | 10.750 | ,00 |
| 24/2/2005 | 6,2800 | 0,00% | 6,2800 | 6,3600 | 6,2200 | 5.430 | ,00 |
| 23/2/2005 | 6,2800 | 0,96% | 6,2200 | 6,2800 | 6,2000 | 6.190 | ,00 |
| 22/2/2005 | 6,2200 | -0,64% | 6,2200 | 6,2600 | 6,1800 | 9.580 | ,00 |
| 21/2/2005 | 6,2600 | -2,49% | 6,4000 | 6,4000 | 6,2400 | 5.620 | ,00 |
| 18/2/2005 | 6,4200 | 1,90% | 6,2600 | 6,5000 | 6,2600 | 3.780 | ,00 |
| 17/2/2005 | 6,3000 | -0,32% | 6,3400 | 6,3600 | 6,2800 | 7.680 | ,00 |
| 16/2/2005 | 6,3200 | -1,25% | 6,4000 | 6,5000 | 6,3000 | 31.080 | ,00 |
| 15/2/2005 | 6,4000 | 0,31% | 6,2600 | 6,4000 | 6,2600 | 13.930 | ,00 |
| 14/2/2005 | 6,3800 | -0,31% | 6,4000 | 6,4400 | 6,3600 | 11.860 | ,00 |
| 11/2/2005 | 6,4000 | -0,93% | 6,4400 | 6,4600 | 6,4000 | 5.860 | ,00 |
| 10/2/2005 | 6,4600 | -2,42% | 6,6400 | 6,6400 | 6,4600 | 14.170 | ,00 |
| 09/2/2005 | 6,6200 | 0,00% | 6,5000 | 6,6200 | 6,4800 | 43.525 | ,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.% |
|---|