| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΧΑΙΔΕ | 0,7250 | -2,68 % | -0,0200 | 1.454 |
| ΡΕΒΟΙΛ | 1,6600 | -2,35 % | -0,0400 | 7.410 |
| ΙΝΤΕΤ | 1,3200 | -2,22 % | -0,0300 | 1.000 |
| ΒΙΟΣΚ | 3,1100 | -2,20 % | -0,0700 | 33.591 |
| ΜΑΘΙΟ | 0,8000 | -1,84 % | -0,0150 | 101 |
| ΤΖΚΑ | 1,3500 | -1,82 % | -0,0250 | 8.037 |
| ΣΕΝΤΡ | 0,3250 | -1,81 % | -0,0060 | 72.571 |
| ΟΠΑΠ | 17,6500 | -1,67 % | -0,3000 | 392.918 |
| ΣΠΙ | 0,5940 | -1,66 % | -0,0100 | 22.822 |
Συνεχης ενημερωση
ALPHA REAL ESTATE SERVICES (ΑΣΤΑΚ)
7,3600 €
0,0000 (0,00%)
- Άνοιγμα 7,3600
- Υψηλό 7,3600
- Χαμηλό 7,3000
- Όγκος 2.305
- Τζίρος 16.964 €
- Πράξεις 36
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/6/2006 | 7,0000 | -0,28% | 7,0000 | 7,0200 | 7,0000 | 7.074 | ,00 |
| 15/6/2006 | 7,0200 | 0,29% | 7,0200 | 7,0200 | 7,0000 | 5.233 | ,00 |
| 14/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 6,9000 | 13.870 | ,00 |
| 13/6/2006 | 7,0000 | 0,00% | 6,9800 | 7,0000 | 6,9000 | 41.100 | ,00 |
| 09/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0600 | 7,0000 | 20.944 | ,00 |
| 08/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0200 | 6,9600 | 32.471 | ,00 |
| 07/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 6,9600 | 25.689 | ,00 |
| 06/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0400 | 7,0000 | 28.970 | ,00 |
| 05/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0200 | 7,0000 | 13.520 | ,00 |
| 02/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0600 | 6,9000 | 16.935 | ,00 |
| 01/6/2006 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 8.856 | ,00 |
| 31/5/2006 | 7,0000 | -1,41% | 7,0000 | 7,0600 | 7,0000 | 1.977 | ,00 |
| 30/5/2006 | 7,1000 | 1,43% | 7,0000 | 7,1000 | 7,0000 | 27.351 | ,00 |
| 29/5/2006 | 7,0000 | -0,57% | 7,0000 | 7,1000 | 7,0000 | 19.040 | ,00 |
| 26/5/2006 | 7,0400 | 1,73% | 6,9600 | 7,0400 | 6,9200 | 8.668 | ,00 |
| 25/5/2006 | 6,9200 | -0,86% | 6,9200 | 7,0000 | 6,9000 | 4.030 | ,00 |
| 24/5/2006 | 6,9800 | -0,57% | 7,0800 | 7,0800 | 6,9000 | 38.150 | ,00 |
| 23/5/2006 | 7,0200 | 0,29% | 7,0000 | 7,2000 | 7,0000 | 29.530 | ,00 |
| 22/5/2006 | 7,0000 | -2,23% | 7,0000 | 7,0600 | 6,8200 | 81.034 | ,00 |
| 19/5/2006 | 7,1600 | 1,13% | 7,0200 | 7,1800 | 6,9600 | 8.805 | ,00 |
| 18/5/2006 | 7,0800 | 1,14% | 7,1000 | 7,1000 | 6,9000 | 25.962 | ,00 |
| 17/5/2006 | 7,0000 | -1,69% | 7,1800 | 7,2000 | 7,0000 | 23.074 | ,00 |
| 16/5/2006 | 7,1200 | -1,11% | 7,2000 | 7,2000 | 7,1000 | 4.236 | ,00 |
| 15/5/2006 | 7,2000 | 1,41% | 7,1000 | 7,2600 | 7,0400 | 25.810 | ,00 |
| 12/5/2006 | 7,1000 | 0,00% | 7,0400 | 7,1800 | 7,0000 | 24.661 | ,00 |
| 11/5/2006 | 7,1000 | -1,39% | 7,2000 | 7,2000 | 7,0800 | 6.070 | ,00 |
| 10/5/2006 | 7,2000 | -1,10% | 7,2200 | 7,2600 | 7,1800 | 10.140 | ,00 |
| 09/5/2006 | 7,2800 | -0,27% | 7,3200 | 7,3200 | 7,2600 | 4.860 | ,00 |
| 08/5/2006 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,2400 | 17.667 | ,00 |
| 05/5/2006 | 7,3000 | 0,27% | 7,2600 | 7,4000 | 7,2000 | 14.290 | ,00 |
| 04/5/2006 | 7,2800 | -1,09% | 7,2400 | 7,3400 | 7,2200 | 1.030 | ,00 |
| 03/5/2006 | 7,3600 | -1,08% | 7,4400 | 7,4800 | 7,2400 | 4.330 | ,00 |
| 02/5/2006 | 7,4400 | 3,91% | 7,1400 | 7,4400 | 7,1400 | 10.214 | ,00 |
| 28/4/2006 | 7,1600 | -0,56% | 7,2000 | 7,2000 | 7,1200 | 4.540 | ,00 |
| 27/4/2006 | 7,2000 | 0,56% | 7,1800 | 7,2200 | 7,1200 | 7.533 | ,00 |
| 26/4/2006 | 7,1600 | 0,56% | 7,1600 | 7,2000 | 7,1600 | 10.655 | ,00 |
| 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 | 0,00% | 6,2600 | 6,4800 | 6,2000 | 28.210 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7700 | 6,94 % | 0,0500 | 19.670 |
| ΔΑΙΟΣ | 7,4500 | 4,93 % | 0,3500 | 773 |
| ΔΕΗ | 15,7200 | 4,17 % | 0,6300 | 589.180 |
| ΚΥΡΙΟ | 2,0800 | 4,00 % | 0,0800 | 16.359 |
| ΛΑΝΑΚ | 1,5600 | 4,00 % | 0,0600 | 501 |
| ΜΕΡΚΟ | 37,6000 | 3,87 % | 1,4000 | 46 |
| ΑΤΕΚ | 1,6500 | 3,77 % | 0,0600 | 101 |
| ΕΒΡΟΦ | 2,8000 | 3,32 % | 0,0900 | 2.180 |
| ΚΕΚΡ | 2,0200 | 3,06 % | 0,0600 | 4.863 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2790 | 0,55 % | 0,0180 | 21.412.810 |
| ΠΕΙΡ | 6,9580 | 2,75 % | 0,1860 | 16.208.766 |
| ΕΤΕ | 12,9700 | 1,77 % | 0,2250 | 9.951.475 |
| ΔΕΗ | 15,7200 | 4,17 % | 0,6300 | 9.178.744 |
| ΑΛΦΑ | 3,4760 | 2,24 % | 0,0760 | 8.066.251 |
| ΟΠΑΠ | 17,6500 | -1,67 % | -0,3000 | 6.941.210 |
| MTLN | 44,8600 | 1,95 % | 0,8600 | 6.036.501 |
| ΕΛΠΕ | 7,8500 | 2,75 % | 0,2100 | 4.611.022 |
| ΜΠΕΛΑ | 27,9000 | 1,31 % | 0,3600 | 4.146.298 |
| CENER | 14,5000 | 0,69 % | 0,1000 | 2.638.788 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2790 | 0,55 % | 6.510.584 | 21,41εκ. |
| ΠΕΙΡ | 6,9580 | 2,75 % | 2.343.046 | 16,21εκ. |
| ΑΛΦΑ | 3,4760 | 2,24 % | 2.323.251 | 8,07εκ. |
| ΕΤΕ | 12,9700 | 1,77 % | 769.466 | 9,95εκ. |
| ΕΛΠΕ | 7,8500 | 2,75 % | 589.888 | 4,61εκ. |
| ΔΕΗ | 15,7200 | 4,17 % | 589.180 | 9,18εκ. |
| CREDIA | 1,5240 | 2,83 % | 537.489 | 817,4χιλ. |
| ΟΠΑΠ | 17,6500 | -1,67 % | 392.918 | 6,94εκ. |
| ΙΝΛΟΤ | 1,1180 | 0,18 % | 367.615 | 409,5χιλ. |
| BOCHGR | 7,9800 | 0,00 % | 217.081 | 1,74εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2600 | 0,32 % | 204.338 | 0,34 % |
| EIS | 1,6800 | -0,47 % | 48.009 | 0,31 % |
| ΤΖΚΑ | 1,3500 | -1,82 % | 8.037 | 0,26 % |
| ΕΚΤΕΡ | 3,1150 | 0,97 % | 58.245 | 0,22 % |
| ΣΠΙ | 0,5940 | -1,66 % | 22.822 | 0,22 % |
| ΚΥΡΙΟ | 2,0800 | 4,00 % | 16.359 | 0,22 % |
| ΒΙΟΣΚ | 3,1100 | -2,20 % | 33.591 | 0,20 % |
| ΕΛΠΕ | 7,8500 | 2,75 % | 589.888 | 0,19 % |
| ΠΕΙΡ | 6,9580 | 2,75 % | 2.343.046 | 0,19 % |
| ΕΥΡΩΒ | 3,2790 | 0,55 % | 6.510.584 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,76 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 6,94 % | 19.670 | 5,56 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 5,50 % |
| ΕΒΡΟΦ | 2,8000 | 3,32 % | 2.180 | 5,17 % |
| ΔΟΜΙΚ | 2,1400 | 0,00 % | 17.765 | 4,67 % |
| ΔΕΗ | 15,7200 | 4,17 % | 589.180 | 4,64 % |
| ΣΕΝΤΡ | 0,3250 | -1,81 % | 72.571 | 4,23 % |
| ΔΑΙΟΣ | 7,4500 | 4,93 % | 773 | 4,23 % |
| ΕΚΤΕΡ | 3,1150 | 0,97 % | 58.245 | 4,21 % |
| ΚΕΚΡ | 2,0200 | 3,06 % | 4.863 | 4,08 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|