| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΑΤΤΙΚΕΣ ΕΚΔΟΣΕΙΣ Α.Ε. (ΑΤΕΚ)
1,3000 €
0,0700 (5,69%)
- Άνοιγμα 1,2900
- Υψηλό 1,3400
- Χαμηλό 1,2600
- Όγκος 8.619
- Τζίρος 11.196 €
- Πράξεις 32
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/3/2006 | 3,1600 | 4,64% | 2,8100 | 3,1600 | 2,8100 | 94 | ,00 |
| 08/3/2006 | 3,0200 | 9,03% | 2,5600 | 3,0200 | 2,5600 | 240 | ,00 |
| 07/3/2006 | 2,7700 | -5,46% | 3,1000 | 3,1000 | 2,7500 | 120 | ,00 |
| 03/3/2006 | 2,9300 | -5,48% | 2,9600 | 2,9600 | 2,9300 | 90 | ,00 |
| 02/3/2006 | 3,1000 | -2,52% | 3,2000 | 3,2200 | 3,1000 | 910 | ,00 |
| 01/3/2006 | 3,1800 | -5,92% | 3,1800 | 3,1800 | 3,1800 | 30 | ,00 |
| 28/2/2006 | 3,3800 | 3,68% | 3,2600 | 3,3800 | 3,2600 | 758 | ,00 |
| 27/2/2006 | 3,2600 | -2,40% | 3,3400 | 3,3400 | 3,2000 | 245 | ,00 |
| 24/2/2006 | 3,3400 | -6,18% | 3,3200 | 3,5400 | 3,3200 | 1.331 | ,00 |
| 23/2/2006 | 3,5600 | 5,33% | 3,2000 | 3,5600 | 3,2000 | 760 | ,00 |
| 22/2/2006 | 3,3800 | -3,98% | 3,1800 | 3,4000 | 3,1800 | 1.430 | ,00 |
| 21/2/2006 | 3,5200 | -1,68% | 3,5200 | 3,5800 | 3,5200 | 1.510 | ,00 |
| 20/2/2006 | 3,5800 | -0,56% | 3,4600 | 3,5800 | 3,4600 | 200 | ,00 |
| 17/2/2006 | 3,6000 | 3,45% | 3,3200 | 3,7800 | 3,3000 | 895 | ,00 |
| 16/2/2006 | 3,4800 | -4,92% | 3,4800 | 3,4800 | 3,4800 | 40 | ,00 |
| 15/2/2006 | 3,6600 | -6,15% | 3,6200 | 3,6800 | 3,6200 | 560 | ,00 |
| 14/2/2006 | 3,9000 | 0,00% | 3,6000 | 3,9400 | 3,6000 | 900 | ,00 |
| 13/2/2006 | 3,9000 | 9,55% | 3,6000 | 3,9000 | 3,6000 | 4.140 | ,00 |
| 10/2/2006 | 3,5600 | 1,71% | 3,4000 | 3,5600 | 3,4000 | 1.200 | ,00 |
| 09/2/2006 | 3,5000 | 6,06% | 3,4400 | 3,5000 | 3,4200 | 4.270 | ,00 |
| 08/2/2006 | 3,3000 | -0,60% | 3,3200 | 3,4600 | 3,2000 | 2.012 | ,00 |
| 07/2/2006 | 3,3200 | 1,84% | 3,2600 | 3,4600 | 3,2600 | 390 | ,00 |
| 06/2/2006 | 3,2600 | 1,87% | 3,3000 | 3,3000 | 3,2600 | 1.519 | ,00 |
| 03/2/2006 | 3,2000 | -2,44% | 3,2000 | 3,2200 | 3,1600 | 550 | ,00 |
| 02/2/2006 | 3,2800 | -1,20% | 3,3200 | 3,3200 | 3,2000 | 2.101 | ,00 |
| 01/2/2006 | 3,3200 | 7,10% | 3,3000 | 3,3400 | 3,2000 | 7.910 | ,00 |
| 31/1/2006 | 3,1000 | 1,31% | 3,0600 | 3,1200 | 3,0600 | 1.300 | ,00 |
| 30/1/2006 | 3,0600 | -1,92% | 3,1000 | 3,1000 | 3,0600 | 140 | ,00 |
| 27/1/2006 | 3,1200 | -5,45% | 3,1000 | 3,1200 | 3,1000 | 160 | ,00 |
| 26/1/2006 | 3,3000 | 0,61% | 3,1400 | 3,3000 | 3,1200 | 2.960 | ,00 |
| 25/1/2006 | 3,2800 | 2,50% | 3,2000 | 3,2800 | 3,1000 | 710 | ,00 |
| 24/1/2006 | 3,2000 | 5,96% | 3,3000 | 3,3000 | 3,2000 | 2.100 | ,00 |
| 23/1/2006 | 3,0200 | 0,67% | 3,0000 | 3,0200 | 3,0000 | 2.780 | ,00 |
| 20/1/2006 | 3,0000 | 0,00% | 3,0800 | 3,2000 | 3,0000 | 4.810 | ,00 |
| 19/1/2006 | 3,0000 | -3,23% | 3,0800 | 3,1000 | 3,0000 | 1.140 | ,00 |
| 18/1/2006 | 3,1000 | -1,27% | 3,1400 | 3,1400 | 3,0800 | 2.370 | ,00 |
| 17/1/2006 | 3,1400 | -4,85% | 3,1600 | 3,3000 | 3,1400 | 570 | ,00 |
| 16/1/2006 | 3,3000 | 0,00% | 3,2400 | 3,3600 | 3,1800 | 4.310 | ,00 |
| 13/1/2006 | 3,3000 | 3,77% | 3,1800 | 3,3000 | 3,1200 | 1.490 | ,00 |
| 12/1/2006 | 3,1800 | -5,92% | 3,3800 | 3,3800 | 3,1000 | 2.152 | ,00 |
| 11/1/2006 | 3,3800 | -0,59% | 3,4000 | 3,4600 | 3,1800 | 750 | ,00 |
| 10/1/2006 | 3,4000 | -2,30% | 3,2200 | 3,4000 | 3,2200 | 170 | ,00 |
| 09/1/2006 | 3,4800 | 0,00% | 3,4000 | 3,4800 | 3,3000 | 581 | ,00 |
| 05/1/2006 | 3,4800 | 2,96% | 3,3600 | 3,5000 | 3,2000 | 870 | ,00 |
| 04/1/2006 | 3,3800 | -0,59% | 3,4000 | 3,4000 | 3,3800 | 550 | ,00 |
| 03/1/2006 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | 500 | ,00 |
| 02/1/2006 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 30/12/2005 | 3,4000 | 0,00% | 3,4000 | 3,4000 | 3,4000 | ,00 | |
| 29/12/2005 | 3,4000 | 3,66% | 3,2800 | 3,4000 | 3,2800 | 1.090 | ,00 |
| 28/12/2005 | 3,2800 | 3,80% | 3,1600 | 3,3000 | 3,1600 | 3.550 | ,00 |
| 27/12/2005 | 3,1600 | 0,00% | 3,1600 | 3,1800 | 3,1600 | 1.220 | ,00 |
| 23/12/2005 | 3,1600 | 1,28% | 3,1000 | 3,1800 | 3,1000 | 2.160 | ,00 |
| 22/12/2005 | 3,1200 | 0,65% | 3,1000 | 3,2000 | 3,1000 | 3.470 | ,00 |
| 21/12/2005 | 3,1000 | -1,27% | 3,1000 | 3,1200 | 3,0800 | 1.420 | ,00 |
| 20/12/2005 | 3,1400 | 1,29% | 3,1000 | 3,1400 | 3,1000 | 1.520 | ,00 |
| 19/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,0600 | 360 | ,00 |
| 16/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 200 | ,00 |
| 15/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 440 | ,00 |
| 14/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 40 | ,00 |
| 13/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 240 | ,00 |
| 12/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 110 | ,00 |
| 09/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 290 | ,00 |
| 08/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 200 | ,00 |
| 07/12/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 210 | ,00 |
| 06/12/2005 | 3,1000 | -3,13% | 3,1000 | 3,1000 | 3,1000 | 150 | ,00 |
| 05/12/2005 | 3,2000 | 5,96% | 3,0200 | 3,2000 | 3,0200 | 508.380 | ,00 |
| 02/12/2005 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 200 | ,00 |
| 01/12/2005 | 3,0200 | -3,82% | 3,1000 | 3,1000 | 3,0200 | 900 | ,00 |
| 30/11/2005 | 3,1400 | 1,29% | 3,1000 | 3,1400 | 3,1000 | 1.540 | ,00 |
| 29/11/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 700 | ,00 |
| 28/11/2005 | 3,1000 | 0,65% | 3,1000 | 3,1000 | 3,0800 | 920 | ,00 |
| 25/11/2005 | 3,0800 | -3,75% | 3,1000 | 3,1000 | 3,0800 | 200 | ,00 |
| 24/11/2005 | 3,2000 | 3,23% | 3,1000 | 3,2000 | 3,1000 | 180 | ,00 |
| 23/11/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,0600 | 860 | ,00 |
| 22/11/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 90 | ,00 |
| 21/11/2005 | 3,1000 | -0,64% | 3,1000 | 3,1000 | 3,1000 | 100 | ,00 |
| 18/11/2005 | 3,1200 | -1,27% | 3,1200 | 3,1200 | 3,1200 | 500 | ,00 |
| 17/11/2005 | 3,1600 | 1,94% | 3,0800 | 3,1800 | 3,0800 | 1.150 | ,00 |
| 16/11/2005 | 3,1000 | -0,64% | 3,1000 | 3,1000 | 3,1000 | 140 | ,00 |
| 15/11/2005 | 3,1200 | -0,64% | 3,1400 | 3,1600 | 3,1200 | 990 | ,00 |
| 14/11/2005 | 3,1400 | 3,29% | 3,0400 | 3,1400 | 3,0000 | 112.170 | ,00 |
| 11/11/2005 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0200 | 580 | ,00 |
| 10/11/2005 | 3,0400 | -0,65% | 3,0600 | 3,0800 | 3,0200 | 1.450 | ,00 |
| 09/11/2005 | 3,0600 | 0,66% | 3,1000 | 3,1200 | 3,0600 | 1.860 | ,00 |
| 08/11/2005 | 3,0400 | 0,00% | 3,0400 | 3,1400 | 3,0000 | 2.710 | ,00 |
| 07/11/2005 | 3,0400 | 0,00% | 3,0800 | 3,0800 | 3,0400 | 1.400 | ,00 |
| 04/11/2005 | 3,0400 | 3,05% | 2,9500 | 3,0400 | 2,9500 | 1.040 | ,00 |
| 03/11/2005 | 2,9500 | 2,43% | 2,9900 | 2,9900 | 2,9500 | 500 | ,00 |
| 02/11/2005 | 2,8800 | 1,77% | 2,8700 | 2,8800 | 2,8200 | 860 | ,00 |
| 01/11/2005 | 2,8300 | 1,80% | 2,9000 | 2,9000 | 2,8300 | 500 | ,00 |
| 31/10/2005 | 2,7800 | -0,71% | 2,8000 | 3,0400 | 2,7100 | 160 | ,00 |
| 27/10/2005 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 120 | ,00 |
| 26/10/2005 | 2,8000 | 0,72% | 2,8100 | 2,8100 | 2,8000 | 1.000 | ,00 |
| 25/10/2005 | 2,7800 | -1,77% | 3,0200 | 3,0200 | 2,7800 | 540 | ,00 |
| 24/10/2005 | 2,8300 | 0,00% | 2,9000 | 2,9000 | 2,8300 | 270 | ,00 |
| 21/10/2005 | 2,8300 | 4,81% | 2,5300 | 2,9200 | 2,5200 | 1.760 | ,00 |
| 20/10/2005 | 2,7000 | 0,00% | 2,7200 | 2,7400 | 2,7000 | 1.540 | ,00 |
| 19/10/2005 | 2,7000 | -3,57% | 2,6400 | 2,7000 | 2,6400 | 80 | ,00 |
| 18/10/2005 | 2,8000 | -2,44% | 2,7000 | 2,8000 | 2,7000 | 300 | ,00 |
| 17/10/2005 | 2,8700 | 0,00% | 2,8700 | 2,8700 | 2,8700 | 40 | ,00 |
| 14/10/2005 | 2,8700 | -0,35% | 2,6700 | 2,8700 | 2,6700 | 250 | ,00 |
| 13/10/2005 | 2,8800 | -0,35% | 2,8800 | 2,8800 | 2,8800 | 310 | ,00 |
| 12/10/2005 | 2,8900 | -0,69% | 2,8900 | 2,8900 | 2,8900 | 80 | ,00 |
| 11/10/2005 | 2,9100 | -3,00% | 2,7900 | 2,9100 | 2,7900 | 180 | ,00 |
| 10/10/2005 | 3,0000 | 0,00% | 3,0000 | 3,0400 | 3,0000 | 2.660 | ,00 |
| 07/10/2005 | 3,0000 | -1,96% | 3,0000 | 3,0000 | 3,0000 | 200 | ,00 |
| 06/10/2005 | 3,0600 | 0,66% | 3,0000 | 3,1400 | 2,8700 | 2.250 | ,00 |
| 05/10/2005 | 3,0400 | 2,01% | 2,9800 | 3,1800 | 2,9800 | 14.060 | ,00 |
| 04/10/2005 | 2,9800 | -5,10% | 3,1400 | 3,1400 | 2,9500 | 2.690 | ,00 |
| 03/10/2005 | 3,1400 | 7,17% | 2,9300 | 3,1400 | 2,9300 | 1.220 | ,00 |
| 30/9/2005 | 2,9300 | -1,68% | 3,0000 | 3,0400 | 2,7600 | 10.290 | ,00 |
| 29/9/2005 | 2,9800 | 2,41% | 2,9000 | 3,1200 | 2,9000 | 1.640 | ,00 |
| 28/9/2005 | 2,9100 | 0,00% | 2,9100 | 2,9400 | 2,9100 | 210 | ,00 |
| 27/9/2005 | 2,9100 | 0,00% | 2,9100 | 2,9100 | 2,9100 | 40 | ,00 |
| 26/9/2005 | 2,9100 | 0,34% | 2,9000 | 2,9100 | 2,6600 | 800 | ,00 |
| 23/9/2005 | 2,9000 | 2,47% | 2,9000 | 3,0000 | 2,9000 | 1.350 | ,00 |
| 22/9/2005 | 2,8300 | 0,00% | 2,8500 | 2,8500 | 2,8300 | 80 | ,00 |
| 21/9/2005 | 2,8300 | 2,91% | 2,7300 | 2,8500 | 2,7300 | 180 | ,00 |
| 20/9/2005 | 2,7500 | 0,00% | 2,8000 | 2,8000 | 2,7500 | 10.090 | ,00 |
| 19/9/2005 | 2,7500 | -2,48% | 2,6000 | 2,9500 | 2,6000 | 1.300 | ,00 |
| 16/9/2005 | 2,8200 | -0,70% | 2,8200 | 2,8200 | 2,8200 | 120 | ,00 |
| 15/9/2005 | 2,8400 | -4,70% | 3,0000 | 3,0400 | 2,8400 | 870 | ,00 |
| 14/9/2005 | 2,9800 | 5,67% | 2,8500 | 3,1000 | 2,8000 | 2.350 | ,00 |
| 13/9/2005 | 2,8200 | 0,36% | 2,8300 | 2,8300 | 2,8000 | 250 | ,00 |
| 12/9/2005 | 2,8100 | 1,81% | 2,7800 | 2,8100 | 2,7600 | 720 | ,00 |
| 09/9/2005 | 2,7600 | -0,72% | 2,8000 | 2,8000 | 2,6000 | 2.060 | ,00 |
| 08/9/2005 | 2,7800 | -1,42% | 2,8500 | 2,8500 | 2,7800 | 150 | ,00 |
| 07/9/2005 | 2,8200 | -2,76% | 3,0000 | 3,0000 | 2,6400 | 5.550 | ,00 |
| 06/9/2005 | 2,9000 | 0,00% | 2,8500 | 2,9000 | 2,8000 | 1.620 | ,00 |
| 05/9/2005 | 2,9000 | -1,69% | 2,9500 | 2,9500 | 2,8000 | 950 | ,00 |
| 02/9/2005 | 2,9500 | -3,59% | 3,0600 | 3,2800 | 2,8200 | 2.880 | ,00 |
| 01/9/2005 | 3,0600 | 0,00% | 3,1000 | 3,1000 | 3,0600 | 400 | ,00 |
| 31/8/2005 | 3,0600 | -1,29% | 3,1000 | 3,1000 | 3,0600 | 310 | ,00 |
| 30/8/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 200 | ,00 |
| 29/8/2005 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 3,1000 | ,00 | |
| 26/8/2005 | 3,1000 | -1,90% | 3,1600 | 3,1600 | 3,1000 | 90 | ,00 |
| 25/8/2005 | 3,1600 | 0,00% | 3,2000 | 3,2000 | 3,1600 | 100 | ,00 |
| 24/8/2005 | 3,1600 | -0,63% | 3,2000 | 3,2000 | 3,1600 | 100 | ,00 |
| 23/8/2005 | 3,1800 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 50 | ,00 |
| 22/8/2005 | 3,1800 | 0,63% | 3,1600 | 3,1800 | 3,1600 | 80 | ,00 |
| 19/8/2005 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | 310 | ,00 |
| 18/8/2005 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 17/8/2005 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | 120 | ,00 |
| 16/8/2005 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 12/8/2005 | 3,1600 | 0,00% | 3,1600 | 3,1600 | 3,1600 | ,00 | |
| 11/8/2005 | 3,1600 | -1,25% | 3,2000 | 3,2200 | 3,1600 | 1.130 | ,00 |
| 10/8/2005 | 3,2000 | 1,91% | 3,2000 | 3,2000 | 3,2000 | 120 | ,00 |
| 09/8/2005 | 3,1400 | -3,68% | 3,3000 | 3,3000 | 3,1400 | 380 | ,00 |
| 08/8/2005 | 3,2600 | -4,12% | 3,3000 | 3,3200 | 3,1000 | 700 | ,00 |
| 05/8/2005 | 3,4000 | -2,86% | 3,5000 | 3,5000 | 3,4000 | 100 | ,00 |
| 04/8/2005 | 3,5000 | 2,94% | 3,5000 | 3,5000 | 3,5000 | 40 | ,00 |
| 03/8/2005 | 3,4000 | 0,00% | 3,3800 | 3,4000 | 3,3800 | 140 | ,00 |
| 02/8/2005 | 3,4000 | -2,86% | 3,4200 | 3,5000 | 3,4000 | 230 | ,00 |
| 01/8/2005 | 3,5000 | -5,41% | 3,7000 | 3,7000 | 3,5000 | 690 | ,00 |
| 29/7/2005 | 3,7000 | 5,71% | 3,4400 | 3,7000 | 3,1800 | 650 | ,00 |
| 28/7/2005 | 3,5000 | 2,34% | 3,3600 | 3,5000 | 3,3200 | 200 | ,00 |
| 27/7/2005 | 3,4200 | 0,00% | 3,4600 | 3,4600 | 3,3400 | 290 | ,00 |
| 26/7/2005 | 3,4200 | -2,29% | 3,5000 | 3,5200 | 3,4000 | 810 | ,00 |
| 25/7/2005 | 3,5000 | 19,86% | 2,8400 | 3,5000 | 2,8400 | 4.800 | ,00 |
| 22/7/2005 | 2,9200 | 0,69% | 2,9000 | 2,9200 | 2,8000 | 1.060 | ,00 |
| 21/7/2005 | 2,9000 | 9,85% | 2,6600 | 2,9000 | 2,6600 | 320 | ,00 |
| 20/7/2005 | 2,6400 | -7,69% | 2,7000 | 2,8000 | 2,6400 | 1.240 | ,00 |
| 19/7/2005 | 2,8600 | 2,14% | 2,8200 | 3,0000 | 2,8000 | 390 | ,00 |
| 18/7/2005 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 15/7/2005 | 2,8000 | -1,41% | 2,8000 | 2,8400 | 2,6200 | 1.060 | ,00 |
| 14/7/2005 | 2,8400 | 0,35% | 2,8300 | 2,8500 | 2,7000 | 6.470 | ,00 |
| 13/7/2005 | 2,8300 | 0,35% | 2,8400 | 2,8800 | 2,7600 | 3.470 | ,00 |
| 12/7/2005 | 2,8200 | -2,42% | 2,8800 | 2,8800 | 2,7900 | 1.340 | ,00 |
| 11/7/2005 | 2,8900 | -1,70% | 2,8900 | 2,8900 | 2,8600 | 280 | ,00 |
| 08/7/2005 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | 130 | ,00 |
| 07/7/2005 | 2,9400 | 1,38% | 2,8900 | 2,9400 | 2,8800 | 710 | ,00 |
| 06/7/2005 | 2,9000 | 1,75% | 2,8500 | 2,9400 | 2,8400 | 750 | ,00 |
| 05/7/2005 | 2,8500 | 0,00% | 2,8600 | 2,8600 | 2,8500 | 100 | ,00 |
| 04/7/2005 | 2,8500 | -5,00% | 3,0000 | 3,0000 | 2,7700 | 970 | ,00 |
| 01/7/2005 | 3,0000 | -2,60% | 3,0600 | 3,0600 | 3,0000 | 1.250 | ,00 |
| 30/6/2005 | 3,0800 | -0,65% | 3,1000 | 3,1000 | 3,0800 | 150 | ,00 |
| 29/6/2005 | 3,1000 | -0,64% | 3,1000 | 3,1000 | 3,0000 | 580 | ,00 |
| 28/6/2005 | 3,1200 | -0,64% | 3,1200 | 3,1200 | 3,1200 | 120 | ,00 |
| 27/6/2005 | 3,1400 | -0,63% | 3,1400 | 3,1400 | 3,1400 | 50 | ,00 |
| 24/6/2005 | 3,1600 | -7,60% | 3,4200 | 3,4200 | 3,1400 | 2.280 | ,00 |
| 23/6/2005 | 3,4200 | 0,59% | 3,3200 | 3,4200 | 3,3000 | 580 | ,00 |
| 22/6/2005 | 3,4000 | 8,28% | 3,1200 | 3,4000 | 3,0800 | 4.830 | ,00 |
| 21/6/2005 | 3,1400 | 3,97% | 3,0800 | 3,1400 | 3,0800 | 640 | ,00 |
| 17/6/2005 | 3,0200 | 0,67% | 3,0600 | 3,0600 | 3,0200 | 140 | ,00 |
| 16/6/2005 | 3,0000 | -6,25% | 3,2000 | 3,2000 | 3,0000 | 490 | ,00 |
| 15/6/2005 | 3,2000 | -1,84% | 3,2600 | 3,2600 | 3,2000 | 300 | ,00 |
| 14/6/2005 | 3,2600 | -0,61% | 3,2800 | 3,2800 | 3,2600 | 100 | ,00 |
| 13/6/2005 | 3,2800 | -1,80% | 3,3400 | 3,3400 | 3,2800 | 200 | ,00 |
| 10/6/2005 | 3,3400 | 0,00% | 3,3400 | 3,4600 | 3,3200 | 740 | ,00 |
| 09/6/2005 | 3,3400 | 0,00% | 3,3400 | 3,3400 | 3,3400 | ,00 | |
| 08/6/2005 | 3,3400 | 0,60% | 3,3200 | 3,3400 | 3,3000 | 330 | ,00 |
| 07/6/2005 | 3,3200 | 2,47% | 3,2600 | 3,3200 | 3,2600 | 560 | ,00 |
| 06/6/2005 | 3,2400 | 1,89% | 3,2000 | 3,2600 | 3,1800 | 690 | ,00 |
| 03/6/2005 | 3,1800 | 0,00% | 3,1800 | 3,2200 | 3,1800 | 880 | ,00 |
| 02/6/2005 | 3,1800 | 2,58% | 3,1200 | 3,1800 | 3,1200 | 780 | ,00 |
| 01/6/2005 | 3,1000 | 0,00% | 3,1200 | 3,1200 | 3,1000 | 1.080 | ,00 |
| 31/5/2005 | 3,1000 | -0,64% | 3,1400 | 3,1600 | 3,1000 | 450 | ,00 |
| 30/5/2005 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | 40 | ,00 |
| 27/5/2005 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 26/5/2005 | 3,1200 | -1,89% | 3,2200 | 3,2200 | 3,1000 | 1.120 | ,00 |
| 25/5/2005 | 3,1800 | -0,62% | 3,2000 | 3,2000 | 3,1800 | 60 | ,00 |
| 24/5/2005 | 3,2000 | -0,62% | 3,2200 | 3,2200 | 3,2000 | 140 | ,00 |
| 23/5/2005 | 3,2200 | -0,62% | 3,2400 | 3,2400 | 3,2200 | 200 | ,00 |
| 20/5/2005 | 3,2400 | -1,82% | 3,3200 | 3,3200 | 3,2400 | 1.120 | ,00 |
| 19/5/2005 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 40 | ,00 |
| 18/5/2005 | 3,3000 | -0,60% | 3,3000 | 3,3000 | 3,3000 | 40 | ,00 |
| 17/5/2005 | 3,3200 | 1,84% | 3,2600 | 3,3400 | 3,2600 | 99.940 | ,00 |
| 16/5/2005 | 3,2600 | -0,61% | 3,2600 | 3,2600 | 3,2600 | 80 | ,00 |
| 13/5/2005 | 3,2800 | -0,61% | 3,2800 | 3,2800 | 3,2400 | 760 | ,00 |
| 12/5/2005 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,2600 | 200 | ,00 |
| 11/5/2005 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 220 | ,00 |
| 10/5/2005 | 3,3000 | -1,79% | 3,3600 | 3,3600 | 3,2800 | 380 | ,00 |
| 09/5/2005 | 3,3600 | 0,60% | 3,3400 | 3,3600 | 3,3400 | 90 | ,00 |
| 06/5/2005 | 3,3400 | -2,34% | 3,4200 | 3,4200 | 3,1000 | 320 | ,00 |
| 05/5/2005 | 3,4200 | -2,84% | 3,5200 | 3,5200 | 3,4200 | 430 | ,00 |
| 04/5/2005 | 3,5200 | 0,57% | 3,5000 | 3,5200 | 3,5000 | 1.600 | ,00 |
| 03/5/2005 | 3,5000 | -1,13% | 3,5200 | 3,5200 | 3,2400 | 440 | ,00 |
| 28/4/2005 | 3,5400 | 0,00% | 3,5400 | 3,5400 | 3,5400 | ,00 | |
| 27/4/2005 | 3,5400 | -3,28% | 3,6200 | 3,6200 | 3,5400 | 340 | ,00 |
| 26/4/2005 | 3,6600 | 6,40% | 3,4600 | 3,6600 | 3,4400 | 160 | ,00 |
| 25/4/2005 | 3,4400 | -1,15% | 3,4800 | 3,4800 | 3,4400 | 300 | ,00 |
| 22/4/2005 | 3,4800 | -0,57% | 3,4800 | 3,5000 | 3,4600 | 270 | ,00 |
| 21/4/2005 | 3,5000 | -2,23% | 3,5600 | 3,5600 | 3,3400 | 770 | ,00 |
| 20/4/2005 | 3,5800 | -4,28% | 3,7000 | 3,7000 | 3,4000 | 330 | ,00 |
| 19/4/2005 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 18/4/2005 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 15/4/2005 | 3,7400 | 0,00% | 3,7600 | 3,7600 | 3,4600 | 740 | ,00 |
| 14/4/2005 | 3,7400 | 9,36% | 3,4200 | 3,7600 | 3,4000 | 10.370 | ,00 |
| 13/4/2005 | 3,4200 | -8,06% | 3,6600 | 3,6600 | 3,4200 | 240 | ,00 |
| 12/4/2005 | 3,7200 | 0,54% | 3,7600 | 3,7600 | 3,6600 | 4.480 | ,00 |
| 11/4/2005 | 3,7000 | 0,00% | 3,6200 | 3,7000 | 3,6200 | 90 | ,00 |
| 08/4/2005 | 3,7000 | -3,14% | 3,8200 | 3,8200 | 3,5200 | 2.260 | ,00 |
| 07/4/2005 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | 920 | ,00 |
| 06/4/2005 | 3,8200 | -1,04% | 3,8600 | 3,8600 | 3,8200 | 5.100 | ,00 |
| 05/4/2005 | 3,8600 | 1,05% | 3,8400 | 3,8600 | 3,8200 | 570 | ,00 |
| 04/4/2005 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | 150 | ,00 |
| 01/4/2005 | 3,8200 | 1,60% | 3,8200 | 3,8200 | 3,8200 | 90 | ,00 |
| 31/3/2005 | 3,7600 | -1,57% | 3,8000 | 3,8000 | 3,7600 | 100 | ,00 |
| 30/3/2005 | 3,8200 | -0,52% | 3,8200 | 3,8200 | 3,8200 | 2.100 | ,00 |
| 29/3/2005 | 3,8400 | 0,52% | 3,8200 | 3,8400 | 3,8200 | 140 | ,00 |
| 24/3/2005 | 3,8200 | -3,05% | 3,8400 | 3,8400 | 3,8200 | 390 | ,00 |
| 23/3/2005 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 22/3/2005 | 3,9400 | -0,51% | 3,9600 | 3,9600 | 3,8200 | 840 | ,00 |
| 21/3/2005 | 3,9600 | 0,00% | 3,8200 | 3,9600 | 3,8200 | 20.340 | ,00 |
| 18/3/2005 | 3,9600 | 0,00% | 3,9200 | 3,9600 | 3,8200 | 4.100 | ,00 |
| 17/3/2005 | 3,9600 | 1,02% | 3,9200 | 3,9600 | 3,9200 | 800 | ,00 |
| 16/3/2005 | 3,9200 | -1,51% | 3,9200 | 3,9800 | 3,9200 | 4.300 | ,00 |
| 15/3/2005 | 3,9800 | 1,02% | 3,9200 | 3,9800 | 3,9200 | 3.010 | ,00 |
| 11/3/2005 | 3,9400 | 0,51% | 3,9200 | 3,9800 | 3,9200 | 1.460 | ,00 |
| 10/3/2005 | 3,9200 | -0,51% | 3,9600 | 3,9600 | 3,9200 | 750 | ,00 |
| 09/3/2005 | 3,9400 | -1,99% | 3,9200 | 3,9400 | 3,9200 | 80 | ,00 |
| 08/3/2005 | 4,0200 | 0,50% | 4,0000 | 4,0200 | 3,9400 | 1.530 | ,00 |
| 07/3/2005 | 4,0000 | 2,04% | 3,9400 | 4,0000 | 3,9400 | 370 | ,00 |
| 04/3/2005 | 3,9200 | 0,00% | 3,9200 | 3,9400 | 3,9200 | 1.550 | ,00 |
| 03/3/2005 | 3,9200 | -1,01% | 3,9200 | 3,9200 | 3,9200 | 120 | ,00 |
| 02/3/2005 | 3,9600 | -0,50% | 3,9400 | 3,9800 | 3,9200 | 50.200 | ,00 |
| 01/3/2005 | 3,9800 | 0,00% | 3,9600 | 3,9800 | 3,9600 | 440 | ,00 |
| 28/2/2005 | 3,9800 | 0,51% | 3,9600 | 3,9800 | 3,9600 | 1.300 | ,00 |
| 25/2/2005 | 3,9600 | -1,00% | 4,0000 | 4,0000 | 3,9600 | 550 | ,00 |
| 24/2/2005 | 4,0000 | 2,04% | 3,9600 | 4,0000 | 3,9600 | 140 | ,00 |
| 23/2/2005 | 3,9200 | -2,00% | 4,0000 | 4,0000 | 3,9200 | 1.820 | ,00 |
| 22/2/2005 | 4,0000 | 2,04% | 3,9200 | 4,0000 | 3,9200 | 11.570 | ,00 |
| 21/2/2005 | 3,9200 | -4,39% | 4,0600 | 4,0600 | 3,9200 | 2.720 | ,00 |
| 18/2/2005 | 4,1000 | 0,00% | 4,1000 | 4,2600 | 4,1000 | 12.920 | ,00 |
| 17/2/2005 | 4,1000 | 0,99% | 4,1000 | 4,1400 | 4,1000 | 10.840 | ,00 |
| 16/2/2005 | 4,0600 | 0,00% | 4,1000 | 4,2000 | 4,0600 | 9.800 | ,00 |
| 15/2/2005 | 4,0600 | 0,00% | 4,0600 | 4,0600 | 4,0600 | 1.950 | ,00 |
| 14/2/2005 | 4,0600 | 0,50% | 4,0600 | 4,0800 | 4,0400 | 3.420 | ,00 |
| 11/2/2005 | 4,0400 | 1,00% | 4,0600 | 4,0600 | 4,0000 | 260 | ,00 |
| 10/2/2005 | 4,0000 | -2,44% | 4,0400 | 4,0400 | 4,0000 | 420 | ,00 |
| 09/2/2005 | 4,1000 | -1,44% | 4,1800 | 4,1800 | 4,0600 | 930 | ,00 |
| 08/2/2005 | 4,1600 | 0,48% | 4,1400 | 4,2000 | 4,1400 | 1.030 | ,00 |
| 07/2/2005 | 4,1400 | -0,48% | 4,1400 | 4,1800 | 4,0400 | 810 | ,00 |
| 04/2/2005 | 4,1600 | -0,95% | 4,1600 | 4,1600 | 4,0000 | 460 | ,00 |
| 03/2/2005 | 4,2000 | 3,45% | 4,0600 | 4,2000 | 4,0000 | 1.520 | ,00 |
| 02/2/2005 | 4,0600 | -2,87% | 4,1400 | 4,1400 | 4,0000 | 2.280 | ,00 |
| 01/2/2005 | 4,1800 | -2,34% | 4,2600 | 4,2600 | 4,1000 | 730 | ,00 |
| 31/1/2005 | 4,2800 | 0,47% | 4,5800 | 4,5800 | 4,2600 | 1.390 | ,00 |
| 28/1/2005 | 4,2600 | 0,47% | 4,2800 | 4,2800 | 4,2400 | 1.320 | ,00 |
| 27/1/2005 | 4,2400 | -0,47% | 4,1800 | 4,3200 | 4,1800 | 450 | ,00 |
| 26/1/2005 | 4,2600 | -0,93% | 4,3200 | 4,3400 | 4,1600 | 800 | ,00 |
| 25/1/2005 | 4,3000 | -1,38% | 4,2000 | 4,3600 | 4,1800 | 690 | ,00 |
| 24/1/2005 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3400 | 850 | ,00 |
| 21/1/2005 | 4,3600 | -2,68% | 4,4800 | 4,4800 | 4,3600 | 1.120 | ,00 |
| 20/1/2005 | 4,4800 | -0,44% | 4,4400 | 4,4800 | 4,3800 | 940 | ,00 |
| 19/1/2005 | 4,5000 | -3,43% | 4,6600 | 4,6600 | 4,4400 | 690 | ,00 |
| 18/1/2005 | 4,6600 | -4,12% | 4,8400 | 4,8400 | 4,4800 | 1.670 | ,00 |
| 17/1/2005 | 4,8600 | -1,22% | 5,0000 | 5,0000 | 4,8600 | 950 | ,00 |
| 14/1/2005 | 4,9200 | 5,58% | 4,6200 | 4,9600 | 4,6200 | 17.480 | ,00 |
| 13/1/2005 | 4,6600 | 5,91% | 4,4000 | 4,6600 | 4,3800 | 5.600 | ,00 |
| 12/1/2005 | 4,4000 | 2,80% | 4,1000 | 4,4200 | 4,0000 | 6.550 | ,00 |
| 11/1/2005 | 4,2800 | 5,42% | 4,0600 | 4,2800 | 4,0000 | 220 | ,00 |
| 10/1/2005 | 4,0600 | -0,49% | 3,9400 | 4,4000 | 3,9400 | 51.770 | ,00 |
| 07/1/2005 | 4,0800 | 4,62% | 3,9000 | 4,0800 | 3,8600 | 700 | ,00 |
| 05/1/2005 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,8600 | 350 | ,00 |
| 04/1/2005 | 3,9000 | -1,52% | 3,9000 | 3,9200 | 3,9000 | 650 | ,00 |
| 03/1/2005 | 3,9600 | -0,50% | 3,9400 | 3,9600 | 3,8200 | 400 | ,00 |
| 31/12/2004 | 3,9800 | 1,53% | 3,9800 | 3,9800 | 3,9800 | 20 | ,00 |
| 30/12/2004 | 3,9200 | -4,39% | 4,0600 | 4,0600 | 3,9200 | 1.690 | ,00 |
| 29/12/2004 | 4,1000 | 0,00% | 3,8600 | 4,1000 | 3,8400 | 3.420 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|