| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΑΤΤΙΚΕΣ ΕΚΔΟΣΕΙΣ Α.Ε. (ΑΤΕΚ)
1,6000 €
0,0000 (0,00%)
- Άνοιγμα 1,5700
- Υψηλό 1,6000
- Χαμηλό 1,5700
- Όγκος 151
- Τζίρος 239 €
- Πράξεις 4
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 17/5/2006 | 3,2800 | -6,29% | 3,4400 | 3,4400 | 3,2200 | 20.670 | ,00 |
| 16/5/2006 | 3,5000 | 4,17% | 3,3400 | 3,5000 | 3,2000 | 790 | ,00 |
| 15/5/2006 | 3,3600 | -1,18% | 3,3400 | 3,3600 | 3,3400 | 190 | ,00 |
| 12/5/2006 | 3,4000 | 1,80% | 3,3200 | 3,4000 | 3,3200 | 1.580 | ,00 |
| 11/5/2006 | 3,3400 | 0,60% | 3,3200 | 3,4800 | 3,3200 | 851 | ,00 |
| 10/5/2006 | 3,3200 | -1,19% | 3,3400 | 3,4800 | 3,3200 | 1.222 | ,00 |
| 09/5/2006 | 3,3600 | -3,45% | 3,4400 | 3,4400 | 3,3600 | 7.170 | ,00 |
| 08/5/2006 | 3,4800 | -0,57% | 3,5600 | 3,6000 | 3,4600 | 2.401 | ,00 |
| 05/5/2006 | 3,5000 | -7,41% | 3,6600 | 3,6800 | 3,4200 | 18.620 | ,00 |
| 04/5/2006 | 3,7800 | 2,16% | 3,6400 | 3,7800 | 3,6400 | 150 | ,00 |
| 03/5/2006 | 3,7000 | -5,61% | 3,7800 | 3,9600 | 3,7000 | 450 | ,00 |
| 02/5/2006 | 3,9200 | 8,89% | 3,4800 | 3,9200 | 3,4800 | 7.400 | ,00 |
| 28/4/2006 | 3,6000 | 2,86% | 3,4200 | 3,6000 | 3,4200 | 2.870 | ,00 |
| 27/4/2006 | 3,5000 | -6,42% | 3,7400 | 3,7400 | 3,5000 | 2.310 | ,00 |
| 26/4/2006 | 3,7400 | -1,06% | 3,7800 | 3,7800 | 3,7400 | 566 | ,00 |
| 25/4/2006 | 3,7800 | 0,00% | 3,6000 | 3,7800 | 3,6000 | 940 | ,00 |
| 20/4/2006 | 3,7800 | -7,35% | 3,9000 | 3,9000 | 3,7800 | 650 | ,00 |
| 19/4/2006 | 4,0800 | -1,92% | 4,2200 | 4,2200 | 4,0800 | 4.040 | ,00 |
| 18/4/2006 | 4,1600 | 4,00% | 4,0200 | 4,3600 | 4,0200 | 4.430 | ,00 |
| 13/4/2006 | 4,0000 | 0,00% | 3,7200 | 4,0000 | 3,7200 | 3.310 | ,00 |
| 12/4/2006 | 4,0000 | 0,00% | 3,7200 | 4,0000 | 3,7200 | 520 | ,00 |
| 11/4/2006 | 4,0000 | 1,01% | 3,9400 | 4,0000 | 3,6200 | 4.740 | ,00 |
| 10/4/2006 | 3,9600 | 9,39% | 3,5000 | 3,9800 | 3,5000 | 2.444 | ,00 |
| 07/4/2006 | 3,6200 | -1,09% | 3,4200 | 4,0000 | 3,4200 | 4.850 | ,00 |
| 06/4/2006 | 3,6600 | -1,61% | 3,4200 | 3,6800 | 3,4200 | 1.788 | ,00 |
| 05/4/2006 | 3,7200 | 6,29% | 3,4600 | 3,7200 | 3,4200 | 6.015 | ,00 |
| 04/4/2006 | 3,5000 | 9,38% | 3,1600 | 3,5000 | 3,0000 | 3.700 | ,00 |
| 03/4/2006 | 3,2000 | -3,61% | 3,3000 | 3,3400 | 3,1600 | 1.340 | ,00 |
| 31/3/2006 | 3,3200 | 8,50% | 2,9700 | 3,3600 | 2,9400 | 2.180 | ,00 |
| 30/3/2006 | 3,0600 | -7,27% | 3,0800 | 3,2800 | 3,0600 | 220 | ,00 |
| 29/3/2006 | 3,3000 | 8,55% | 2,9000 | 3,3000 | 2,8600 | 1.320 | ,00 |
| 28/3/2006 | 3,0400 | 0,00% | 3,0200 | 3,0400 | 3,0200 | 400 | ,00 |
| 27/3/2006 | 3,0400 | -6,75% | 3,0600 | 3,0600 | 3,0400 | 80 | ,00 |
| 24/3/2006 | 3,2600 | 9,40% | 2,9800 | 3,2600 | 2,9800 | 1.090 | ,00 |
| 23/3/2006 | 2,9800 | -0,33% | 2,9900 | 2,9900 | 2,9800 | 140 | ,00 |
| 22/3/2006 | 2,9900 | 0,67% | 2,9700 | 2,9900 | 2,9700 | 200 | ,00 |
| 21/3/2006 | 2,9700 | -3,57% | 3,0000 | 3,0000 | 2,9300 | 270 | ,00 |
| 20/3/2006 | 3,0800 | 4,41% | 2,9500 | 3,0800 | 2,9500 | 170 | ,00 |
| 17/3/2006 | 2,9500 | -7,23% | 2,9500 | 2,9500 | 2,9500 | 200 | ,00 |
| 16/3/2006 | 3,1800 | 6,71% | 3,0000 | 3,1800 | 3,0000 | 680 | ,00 |
| 15/3/2006 | 2,9800 | -3,25% | 2,9800 | 3,0200 | 2,9800 | 290 | ,00 |
| 14/3/2006 | 3,0800 | -7,78% | 3,0400 | 3,0800 | 3,0400 | 364 | ,00 |
| 13/3/2006 | 3,3400 | 6,37% | 3,3400 | 3,3400 | 3,3400 | 10 | ,00 |
| 10/3/2006 | 3,1400 | -0,63% | 3,1400 | 3,1400 | 2,9400 | 460 | ,00 |
| 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 | 0,00% | 3,9400 | 3,9800 | 3,9200 | 50.200 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|