| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | -0,5500 | 101 |
| ΜΙΝ | 0,5980 | -4,78 % | -0,0300 | 101 |
| ΞΥΛΠ | 0,4600 | -4,56 % | -0,0220 | 305 |
| ΚΑΡΕΛ | 334,0000 | -4,02 % | -14,0000 | 195 |
| ΠΕΡΦ | 5,9600 | -2,13 % | -0,1300 | 50.308 |
| AEM | 6,1600 | -1,91 % | -0,1200 | 98.976 |
| ΦΡΙΓΟ | 0,5260 | -1,87 % | -0,0100 | 73.783 |
| ΑΛΜΥ | 4,9900 | -1,77 % | -0,0900 | 29.693 |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | -0,0150 | 91 |
| ΟΡΙΛΙΝΑ | 0,8280 | -1,43 % | -0,0120 | 44.653 |
Συνεχης ενημερωση
ΒΙΟΚΑΡΠΕΤ Α.Ε. (ΒΙΟΚΑ)
1,8800 €
0,0600 (3,30%)
- Άνοιγμα 1,8500
- Υψηλό 1,8800
- Χαμηλό 1,8200
- Όγκος 18.564
- Τζίρος 34.276 €
- Πράξεις 70
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/4/2006 | 1,6100 | 1,26% | 1,6000 | 1,6100 | 1,6000 | 5.210 | ,00 |
| 25/4/2006 | 1,5900 | -1,85% | 1,5900 | 1,5900 | 1,5800 | 1.254 | ,00 |
| 20/4/2006 | 1,6200 | 2,53% | 1,6300 | 1,6300 | 1,6000 | 5.200 | ,00 |
| 19/4/2006 | 1,5800 | -3,07% | 1,6400 | 1,6400 | 1,5800 | 2.700 | ,00 |
| 18/4/2006 | 1,6300 | -0,61% | 1,6200 | 1,6300 | 1,6000 | 2.360 | ,00 |
| 13/4/2006 | 1,6400 | 0,00% | 1,6100 | 1,6400 | 1,5900 | 2.215 | ,00 |
| 12/4/2006 | 1,6400 | -0,61% | 1,6200 | 1,6400 | 1,5900 | 5.220 | ,00 |
| 11/4/2006 | 1,6500 | -1,20% | 1,6000 | 1,6600 | 1,6000 | 8.779 | ,00 |
| 10/4/2006 | 1,6700 | 3,73% | 1,6200 | 1,7000 | 1,5800 | 19.600 | ,00 |
| 07/4/2006 | 1,6100 | 0,63% | 1,6100 | 1,6400 | 1,5800 | 4.520 | ,00 |
| 06/4/2006 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5800 | 9.509 | ,00 |
| 05/4/2006 | 1,6000 | -0,62% | 1,5900 | 1,6000 | 1,5600 | 21.320 | ,00 |
| 04/4/2006 | 1,6100 | -0,62% | 1,6000 | 1,6200 | 1,5800 | 10.256 | ,00 |
| 03/4/2006 | 1,6200 | 1,25% | 1,6500 | 1,6600 | 1,6000 | 7.304 | ,00 |
| 31/3/2006 | 1,6000 | -3,03% | 1,6000 | 1,6400 | 1,5900 | 6.030 | ,00 |
| 30/3/2006 | 1,6500 | -1,79% | 1,6700 | 1,6700 | 1,6000 | 23.445 | ,00 |
| 29/3/2006 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 28/3/2006 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 27/3/2006 | 1,6800 | 1,20% | 1,6600 | 1,6800 | 1,6200 | 790 | ,00 |
| 24/3/2006 | 1,6600 | 0,61% | 1,6500 | 1,6600 | 1,6400 | 3.550 | ,00 |
| 23/3/2006 | 1,6500 | 0,00% | 1,6200 | 1,6600 | 1,6100 | 6.081 | ,00 |
| 22/3/2006 | 1,6500 | -2,94% | 1,6100 | 1,6500 | 1,6100 | 1.500 | ,00 |
| 21/3/2006 | 1,7000 | 3,03% | 1,6500 | 1,7000 | 1,6500 | 3.510 | ,00 |
| 20/3/2006 | 1,6500 | -1,79% | 1,6700 | 1,6800 | 1,6500 | 4.109 | ,00 |
| 17/3/2006 | 1,6800 | 0,60% | 1,7000 | 1,7100 | 1,6500 | 8.411 | ,00 |
| 16/3/2006 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6400 | 2.471 | ,00 |
| 15/3/2006 | 1,6700 | 0,60% | 1,6100 | 1,6700 | 1,6100 | 2.210 | ,00 |
| 14/3/2006 | 1,6600 | 0,61% | 1,6000 | 1,6600 | 1,6000 | 308 | ,00 |
| 13/3/2006 | 1,6500 | -1,79% | 1,7000 | 1,7000 | 1,6200 | 3.445 | ,00 |
| 10/3/2006 | 1,6800 | 0,00% | 1,6400 | 1,6800 | 1,6000 | 5.200 | ,00 |
| 09/3/2006 | 1,6800 | 7,01% | 1,6000 | 1,6800 | 1,5800 | 8.980 | ,00 |
| 08/3/2006 | 1,5700 | -4,27% | 1,6000 | 1,6000 | 1,4900 | 17.360 | ,00 |
| 07/3/2006 | 1,6400 | -4,09% | 1,6600 | 1,6600 | 1,5600 | 4.130 | ,00 |
| 03/3/2006 | 1,7100 | 0,59% | 1,6500 | 1,7100 | 1,6400 | 6.050 | ,00 |
| 02/3/2006 | 1,7000 | -1,16% | 1,7100 | 1,7100 | 1,6200 | 7.401 | ,00 |
| 01/3/2006 | 1,7200 | -0,58% | 1,7500 | 1,7700 | 1,7000 | 6.410 | ,00 |
| 28/2/2006 | 1,7300 | 0,58% | 1,7200 | 1,8900 | 1,7200 | 10.323 | ,00 |
| 27/2/2006 | 1,7200 | -4,97% | 1,7500 | 1,7600 | 1,7200 | 6.073 | ,00 |
| 24/2/2006 | 1,8100 | -0,55% | 1,7600 | 1,8100 | 1,7600 | 6.950 | ,00 |
| 23/2/2006 | 1,8200 | 1,11% | 1,7600 | 1,8200 | 1,7600 | 2.706 | ,00 |
| 22/2/2006 | 1,8000 | 0,00% | 1,8000 | 1,8400 | 1,8000 | 5.150 | ,00 |
| 21/2/2006 | 1,8000 | 2,86% | 1,8300 | 1,8800 | 1,8000 | 14.950 | ,00 |
| 20/2/2006 | 1,7500 | 1,16% | 1,7300 | 1,7800 | 1,7200 | 27.360 | ,00 |
| 17/2/2006 | 1,7300 | 1,76% | 1,7000 | 1,7300 | 1,7000 | 4.690 | ,00 |
| 16/2/2006 | 1,7000 | -1,16% | 1,7300 | 1,7900 | 1,6900 | 30.315 | ,00 |
| 15/2/2006 | 1,7200 | -4,44% | 1,8000 | 1,8000 | 1,7100 | 31.470 | ,00 |
| 14/2/2006 | 1,8000 | -0,55% | 1,8200 | 1,8500 | 1,8000 | 14.625 | ,00 |
| 13/2/2006 | 1,8100 | -3,72% | 1,8600 | 1,8700 | 1,8100 | 21.400 | ,00 |
| 10/2/2006 | 1,8800 | -1,05% | 1,9100 | 1,9100 | 1,8400 | 16.340 | ,00 |
| 09/2/2006 | 1,9000 | -1,55% | 1,9400 | 2,0200 | 1,9000 | 57.990 | ,00 |
| 08/2/2006 | 1,9300 | 0,00% | 1,9300 | 1,9800 | 1,9100 | 14.445 | ,00 |
| 07/2/2006 | 1,9300 | -3,98% | 2,0000 | 2,0100 | 1,9300 | 30.095 | ,00 |
| 06/2/2006 | 2,0100 | -1,47% | 2,0800 | 2,0900 | 2,0000 | 34.150 | ,00 |
| 03/2/2006 | 2,0400 | 2,00% | 2,0500 | 2,1000 | 2,0200 | 36.225 | ,00 |
| 02/2/2006 | 2,0000 | 3,09% | 1,9900 | 2,0500 | 1,9800 | 49.560 | ,00 |
| 01/2/2006 | 1,9400 | 6,59% | 1,7700 | 1,9500 | 1,7700 | 36.570 | ,00 |
| 31/1/2006 | 1,8200 | 1,11% | 1,7800 | 1,8300 | 1,7500 | 17.200 | ,00 |
| 30/1/2006 | 1,8000 | 0,00% | 1,7500 | 1,8400 | 1,7500 | 14.210 | ,00 |
| 27/1/2006 | 1,8000 | -1,64% | 1,9000 | 1,9000 | 1,7700 | 13.600 | ,00 |
| 26/1/2006 | 1,8300 | 1,10% | 1,8300 | 1,9300 | 1,8000 | 43.480 | ,00 |
| 25/1/2006 | 1,8100 | 1,12% | 1,8600 | 1,8700 | 1,7900 | 29.090 | ,00 |
| 24/1/2006 | 1,7900 | 9,82% | 1,6700 | 1,7900 | 1,6600 | 50.630 | ,00 |
| 23/1/2006 | 1,6300 | 1,87% | 1,5400 | 1,6400 | 1,5400 | 13.930 | ,00 |
| 20/1/2006 | 1,6000 | 0,00% | 1,6900 | 1,6900 | 1,5800 | 55.372 | ,00 |
| 19/1/2006 | 1,6000 | -0,62% | 1,6100 | 1,6300 | 1,5700 | 39.680 | ,00 |
| 18/1/2006 | 1,6100 | -2,42% | 1,6200 | 1,6400 | 1,5900 | 15.990 | ,00 |
| 17/1/2006 | 1,6500 | -1,79% | 1,6800 | 1,7000 | 1,6500 | 15.170 | ,00 |
| 16/1/2006 | 1,6800 | 0,00% | 1,7200 | 1,7400 | 1,6000 | 17.560 | ,00 |
| 13/1/2006 | 1,6800 | -2,89% | 1,6800 | 1,7000 | 1,6700 | 14.280 | ,00 |
| 12/1/2006 | 1,7300 | 1,76% | 1,7000 | 1,7300 | 1,6500 | 24.960 | ,00 |
| 11/1/2006 | 1,7000 | -4,49% | 1,7500 | 1,8000 | 1,6600 | 31.670 | ,00 |
| 10/1/2006 | 1,7800 | 4,09% | 1,7300 | 1,8100 | 1,6900 | 35.702 | ,00 |
| 09/1/2006 | 1,7100 | 4,91% | 1,7000 | 1,7600 | 1,5800 | 56.400 | ,00 |
| 05/1/2006 | 1,6300 | 9,40% | 1,5100 | 1,6300 | 1,5100 | 98.984 | ,00 |
| 04/1/2006 | 1,4900 | 4,20% | 1,4100 | 1,5000 | 1,4100 | 25.520 | ,00 |
| 03/1/2006 | 1,4300 | 1,42% | 1,4400 | 1,4500 | 1,4100 | 7.720 | ,00 |
| 02/1/2006 | 1,4100 | 6,02% | 1,3800 | 1,4600 | 1,3200 | 23.346 | ,00 |
| 30/12/2005 | 1,3300 | 0,00% | 1,2800 | 1,3500 | 1,2800 | 2.430 | ,00 |
| 29/12/2005 | 1,3300 | -0,75% | 1,3600 | 1,3600 | 1,3300 | 1.370 | ,00 |
| 28/12/2005 | 1,3400 | -1,47% | 1,3600 | 1,3600 | 1,3400 | 5.450 | ,00 |
| 27/12/2005 | 1,3600 | 0,74% | 1,3500 | 1,3600 | 1,3500 | 3.400 | ,00 |
| 23/12/2005 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3500 | 140 | ,00 |
| 22/12/2005 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 21/12/2005 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3600 | 20 | ,00 |
| 20/12/2005 | 1,3400 | 0,00% | 1,3100 | 1,3400 | 1,2900 | 2.870 | ,00 |
| 19/12/2005 | 1,3400 | 3,88% | 1,3200 | 1,3400 | 1,2900 | 2.150 | ,00 |
| 16/12/2005 | 1,2900 | -7,19% | 1,3200 | 1,3400 | 1,2800 | 7.330 | ,00 |
| 15/12/2005 | 1,3900 | -0,71% | 1,3800 | 1,4000 | 1,3800 | 550 | ,00 |
| 14/12/2005 | 1,4000 | 8,53% | 1,2900 | 1,4000 | 1,2900 | 3.550 | ,00 |
| 13/12/2005 | 1,2900 | -3,01% | 1,2700 | 1,3000 | 1,2700 | 850 | ,00 |
| 12/12/2005 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 09/12/2005 | 1,3300 | 5,56% | 1,3200 | 1,3300 | 1,3200 | 160 | ,00 |
| 08/12/2005 | 1,2600 | -3,08% | 1,2300 | 1,3300 | 1,2300 | 3.200 | ,00 |
| 07/12/2005 | 1,3000 | 4,00% | 1,3200 | 1,3200 | 1,3000 | 200 | ,00 |
| 06/12/2005 | 1,2500 | -0,79% | 1,2500 | 1,2600 | 1,2500 | 9.100 | ,00 |
| 05/12/2005 | 1,2600 | -2,33% | 1,2600 | 1,2600 | 1,2500 | 1.600 | ,00 |
| 02/12/2005 | 1,2900 | 4,03% | 1,2500 | 1,2900 | 1,2500 | 1.250 | ,00 |
| 01/12/2005 | 1,2400 | -4,62% | 1,2400 | 1,2700 | 1,2400 | 780 | ,00 |
| 30/11/2005 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 29/11/2005 | 1,3000 | -2,26% | 1,2700 | 1,3000 | 1,2700 | 2.000 | ,00 |
| 28/11/2005 | 1,3300 | 2,31% | 1,2400 | 1,3300 | 1,2400 | 2.390 | ,00 |
| 25/11/2005 | 1,3000 | -2,26% | 1,3000 | 1,3000 | 1,3000 | 1.100 | ,00 |
| 24/11/2005 | 1,3300 | 2,31% | 1,3000 | 1,3300 | 1,3000 | 100 | ,00 |
| 23/11/2005 | 1,3000 | -2,26% | 1,3200 | 1,3200 | 1,2500 | 1.680 | ,00 |
| 22/11/2005 | 1,3300 | -1,48% | 1,3300 | 1,3700 | 1,2500 | 5.200 | ,00 |
| 21/11/2005 | 1,3500 | -1,46% | 1,3200 | 1,3500 | 1,3200 | 1.000 | ,00 |
| 18/11/2005 | 1,3700 | -2,14% | 1,3400 | 1,3700 | 1,3400 | 550 | ,00 |
| 17/11/2005 | 1,4000 | -0,71% | 1,4000 | 1,4000 | 1,3500 | 6.800 | ,00 |
| 16/11/2005 | 1,4100 | 4,44% | 1,3200 | 1,4100 | 1,3000 | 31.500 | ,00 |
| 15/11/2005 | 1,3500 | -5,59% | 1,3700 | 1,3700 | 1,3500 | 1.870 | ,00 |
| 14/11/2005 | 1,4300 | 2,14% | 1,4000 | 1,4400 | 1,3900 | 6.130 | ,00 |
| 11/11/2005 | 1,4000 | -1,41% | 1,4100 | 1,4600 | 1,4000 | 5.940 | ,00 |
| 10/11/2005 | 1,4200 | 2,90% | 1,4200 | 1,4400 | 1,3600 | 3.340 | ,00 |
| 09/11/2005 | 1,3800 | -1,43% | 1,4000 | 1,4200 | 1,3500 | 3.950 | ,00 |
| 08/11/2005 | 1,4000 | 1,45% | 1,4300 | 1,4300 | 1,3200 | 2.200 | ,00 |
| 07/11/2005 | 1,3800 | 2,22% | 1,3500 | 1,4500 | 1,3500 | 10.690 | ,00 |
| 04/11/2005 | 1,3500 | 0,75% | 1,3400 | 1,3600 | 1,2900 | 4.300 | ,00 |
| 03/11/2005 | 1,3400 | 1,52% | 1,2800 | 1,3400 | 1,2800 | 8.260 | ,00 |
| 02/11/2005 | 1,3200 | 3,94% | 1,2700 | 1,3200 | 1,2500 | 4.590 | ,00 |
| 01/11/2005 | 1,2700 | 0,00% | 1,2700 | 1,3400 | 1,2500 | 13.500 | ,00 |
| 31/10/2005 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 1.000 | ,00 |
| 27/10/2005 | 1,2700 | 1,60% | 1,2500 | 1,2700 | 1,2500 | 400 | ,00 |
| 26/10/2005 | 1,2500 | 3,31% | 1,1900 | 1,2500 | 1,1800 | 410 | ,00 |
| 25/10/2005 | 1,2100 | 1,68% | 1,1900 | 1,2400 | 1,1900 | 3.450 | ,00 |
| 24/10/2005 | 1,1900 | -4,80% | 1,2000 | 1,2600 | 1,1900 | 1.620 | ,00 |
| 21/10/2005 | 1,2500 | 2,46% | 1,2200 | 1,2600 | 1,1800 | 2.500 | ,00 |
| 20/10/2005 | 1,2200 | 3,39% | 1,1800 | 1,2200 | 1,1700 | 2.640 | ,00 |
| 19/10/2005 | 1,1800 | -5,60% | 1,1900 | 1,1900 | 1,1800 | 4.000 | ,00 |
| 18/10/2005 | 1,2500 | 0,81% | 1,2500 | 1,2700 | 1,2000 | 7.250 | ,00 |
| 17/10/2005 | 1,2400 | -3,88% | 1,2400 | 1,2400 | 1,2400 | 1.300 | ,00 |
| 14/10/2005 | 1,2900 | 4,03% | 1,2700 | 1,2900 | 1,2600 | 1.400 | ,00 |
| 13/10/2005 | 1,2400 | 2,48% | 1,2400 | 1,2400 | 1,2400 | 1.480 | ,00 |
| 12/10/2005 | 1,2100 | -2,42% | 1,2300 | 1,2300 | 1,2100 | 4.000 | ,00 |
| 11/10/2005 | 1,2400 | 6,90% | 1,2400 | 1,2400 | 1,2400 | 2.000 | ,00 |
| 10/10/2005 | 1,1600 | -7,94% | 1,2300 | 1,2300 | 1,1600 | 4.200 | ,00 |
| 07/10/2005 | 1,2600 | -1,56% | 1,2600 | 1,2600 | 1,2600 | 800 | ,00 |
| 06/10/2005 | 1,2800 | 1,59% | 1,2500 | 1,2800 | 1,2200 | 4.028 | ,00 |
| 05/10/2005 | 1,2600 | -0,79% | 1,2100 | 1,2600 | 1,2100 | 230 | ,00 |
| 04/10/2005 | 1,2700 | -0,78% | 1,2100 | 1,2700 | 1,2100 | 5.190 | ,00 |
| 03/10/2005 | 1,2800 | 2,40% | 1,2500 | 1,3000 | 1,2300 | 2.130 | ,00 |
| 30/9/2005 | 1,2500 | 2,46% | 1,2700 | 1,3000 | 1,2100 | 10.190 | ,00 |
| 29/9/2005 | 1,2200 | -4,69% | 1,2700 | 1,2700 | 1,2200 | 2.000 | ,00 |
| 28/9/2005 | 1,2800 | 0,79% | 1,2300 | 1,3100 | 1,2300 | 3.960 | ,00 |
| 27/9/2005 | 1,2700 | -6,62% | 1,2500 | 1,3200 | 1,2500 | 5.470 | ,00 |
| 26/9/2005 | 1,3600 | 0,00% | 1,3000 | 1,3600 | 1,3000 | 5.060 | ,00 |
| 23/9/2005 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 5.140 | ,00 |
| 22/9/2005 | 1,3600 | 1,49% | 1,3000 | 1,3600 | 1,3000 | 1.500 | ,00 |
| 21/9/2005 | 1,3400 | 1,52% | 1,3000 | 1,3400 | 1,3000 | 1.600 | ,00 |
| 20/9/2005 | 1,3200 | -2,22% | 1,3200 | 1,3200 | 1,3200 | 730 | ,00 |
| 19/9/2005 | 1,3500 | -1,46% | 1,3300 | 1,3500 | 1,3100 | 879 | ,00 |
| 16/9/2005 | 1,3700 | 1,48% | 1,3700 | 1,3700 | 1,3300 | 5.510 | ,00 |
| 15/9/2005 | 1,3500 | 1,50% | 1,3300 | 1,3500 | 1,3300 | 850 | ,00 |
| 14/9/2005 | 1,3300 | -5,00% | 1,3300 | 1,3300 | 1,3300 | 10 | ,00 |
| 13/9/2005 | 1,4000 | 2,94% | 1,3100 | 1,4000 | 1,2800 | 2.570 | ,00 |
| 12/9/2005 | 1,3600 | 2,26% | 1,3100 | 1,3600 | 1,2800 | 610 | ,00 |
| 09/9/2005 | 1,3300 | 2,31% | 1,3500 | 1,3500 | 1,2700 | 580 | ,00 |
| 08/9/2005 | 1,3000 | 1,56% | 1,2800 | 1,3000 | 1,2800 | 160 | ,00 |
| 07/9/2005 | 1,2800 | 0,79% | 1,3000 | 1,3100 | 1,2800 | 4.660 | ,00 |
| 06/9/2005 | 1,2700 | 0,00% | 1,2900 | 1,3000 | 1,2700 | 1.220 | ,00 |
| 05/9/2005 | 1,2700 | 2,42% | 1,2400 | 1,2800 | 1,2300 | 1.610 | ,00 |
| 02/9/2005 | 1,2400 | -0,80% | 1,2400 | 1,2700 | 1,2400 | 600 | ,00 |
| 01/9/2005 | 1,2500 | 0,81% | 1,2200 | 1,2800 | 1,2000 | 3.080 | ,00 |
| 31/8/2005 | 1,2400 | -3,88% | 1,2900 | 1,2900 | 1,2400 | 11.790 | ,00 |
| 30/8/2005 | 1,2900 | 3,20% | 1,2900 | 1,3200 | 1,2800 | 9.790 | ,00 |
| 29/8/2005 | 1,2500 | 0,81% | 1,1800 | 1,2500 | 1,1800 | 550 | ,00 |
| 26/8/2005 | 1,2400 | -3,13% | 1,2200 | 1,2700 | 1,2200 | 2.730 | ,00 |
| 25/8/2005 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 50 | ,00 |
| 24/8/2005 | 1,2800 | -4,48% | 1,3000 | 1,3000 | 1,2700 | 2.630 | ,00 |
| 23/8/2005 | 1,3400 | -2,19% | 1,3000 | 1,3400 | 1,3000 | 700 | ,00 |
| 22/8/2005 | 1,3700 | 2,24% | 1,3000 | 1,3700 | 1,3000 | 4.600 | ,00 |
| 19/8/2005 | 1,3400 | 2,29% | 1,3000 | 1,3400 | 1,2600 | 1.470 | ,00 |
| 18/8/2005 | 1,3100 | 2,34% | 1,3200 | 1,3200 | 1,2400 | 1.990 | ,00 |
| 17/8/2005 | 1,2800 | -0,78% | 1,2300 | 1,2800 | 1,2300 | 4.350 | ,00 |
| 16/8/2005 | 1,2900 | 0,00% | 1,2500 | 1,2900 | 1,2200 | 2.910 | ,00 |
| 12/8/2005 | 1,2900 | 1,57% | 1,2400 | 1,2900 | 1,2400 | 3.814 | ,00 |
| 11/8/2005 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2500 | 3.410 | ,00 |
| 10/8/2005 | 1,2700 | 0,79% | 1,2200 | 1,2900 | 1,2200 | 9.550 | ,00 |
| 09/8/2005 | 1,2600 | 0,80% | 1,2500 | 1,2800 | 1,1900 | 12.770 | ,00 |
| 08/8/2005 | 1,2500 | -2,34% | 1,2700 | 1,2800 | 1,2500 | 1.030 | ,00 |
| 05/8/2005 | 1,2800 | 2,40% | 1,2600 | 1,2800 | 1,2600 | 660 | ,00 |
| 04/8/2005 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2500 | 4.940 | ,00 |
| 03/8/2005 | 1,2600 | -5,26% | 1,2700 | 1,3000 | 1,2600 | 6.680 | ,00 |
| 02/8/2005 | 1,3300 | -0,75% | 1,3000 | 1,3400 | 1,2400 | 7.060 | ,00 |
| 01/8/2005 | 1,3400 | 2,29% | 1,3400 | 1,3400 | 1,2800 | 4.300 | ,00 |
| 29/7/2005 | 1,3100 | 0,77% | 1,3300 | 1,3300 | 1,3100 | 1.450 | ,00 |
| 28/7/2005 | 1,3000 | -2,26% | 1,3300 | 1,3300 | 1,3000 | 4.610 | ,00 |
| 27/7/2005 | 1,3300 | 2,31% | 1,3600 | 1,3800 | 1,3200 | 4.706 | ,00 |
| 26/7/2005 | 1,3000 | -5,80% | 1,4100 | 1,4100 | 1,2700 | 20.990 | ,00 |
| 25/7/2005 | 1,3800 | 2,22% | 1,3500 | 1,3800 | 1,3500 | 4.930 | ,00 |
| 22/7/2005 | 1,3500 | 1,50% | 1,3400 | 1,3500 | 1,3400 | 2.890 | ,00 |
| 21/7/2005 | 1,3300 | -2,92% | 1,3300 | 1,3300 | 1,3300 | 1.000 | ,00 |
| 20/7/2005 | 1,3700 | -2,14% | 1,3300 | 1,3900 | 1,3200 | 15.260 | ,00 |
| 19/7/2005 | 1,4000 | 2,19% | 1,4000 | 1,4000 | 1,3200 | 780 | ,00 |
| 18/7/2005 | 1,3700 | -2,84% | 1,3500 | 1,4100 | 1,3500 | 2.030 | ,00 |
| 15/7/2005 | 1,4100 | 4,44% | 1,2600 | 1,4100 | 1,2600 | 6.320 | ,00 |
| 14/7/2005 | 1,3500 | -5,59% | 1,3500 | 1,4100 | 1,3000 | 8.733 | ,00 |
| 13/7/2005 | 1,4300 | 2,88% | 1,3900 | 1,4500 | 1,3900 | 10.190 | ,00 |
| 12/7/2005 | 1,3900 | -3,47% | 1,4500 | 1,4500 | 1,3300 | 3.890 | ,00 |
| 11/7/2005 | 1,4400 | 4,35% | 1,3900 | 1,4500 | 1,3900 | 19.110 | ,00 |
| 08/7/2005 | 1,3800 | 6,15% | 1,2800 | 1,3800 | 1,2400 | 25.350 | ,00 |
| 07/7/2005 | 1,3000 | -1,52% | 1,3000 | 1,3200 | 1,2600 | 9.230 | ,00 |
| 06/7/2005 | 1,3200 | 7,32% | 1,2400 | 1,3200 | 1,2400 | 21.310 | ,00 |
| 05/7/2005 | 1,2300 | 5,13% | 1,1800 | 1,2300 | 1,1700 | 14.490 | ,00 |
| 04/7/2005 | 1,1700 | 1,74% | 1,1500 | 1,1700 | 1,1500 | 1.200 | ,00 |
| 01/7/2005 | 1,1500 | 0,00% | 1,1200 | 1,1500 | 1,1200 | 1.300 | ,00 |
| 30/6/2005 | 1,1500 | 1,77% | 1,1300 | 1,1500 | 1,1300 | 1.720 | ,00 |
| 29/6/2005 | 1,1300 | -1,74% | 1,0800 | 1,1300 | 1,0700 | 900 | ,00 |
| 28/6/2005 | 1,1500 | 5,50% | 1,0900 | 1,1500 | 1,0600 | 3.140 | ,00 |
| 27/6/2005 | 1,0900 | -9,92% | 1,0900 | 1,1300 | 1,0900 | 7.250 | ,00 |
| 24/6/2005 | 1,2100 | 2,54% | 1,1000 | 1,2200 | 1,0900 | 4.250 | ,00 |
| 23/6/2005 | 1,1800 | 3,51% | 1,1300 | 1,1800 | 1,0700 | 550 | ,00 |
| 22/6/2005 | 1,1400 | -2,56% | 1,1100 | 1,1400 | 1,0900 | 9.990 | ,00 |
| 21/6/2005 | 1,1700 | 0,86% | 1,1400 | 1,1700 | 1,1400 | 230 | ,00 |
| 17/6/2005 | 1,1600 | -3,33% | 1,1900 | 1,1900 | 1,1600 | 350 | ,00 |
| 16/6/2005 | 1,2000 | -0,83% | 1,1300 | 1,2000 | 1,1300 | 700 | ,00 |
| 15/6/2005 | 1,2100 | -1,63% | 1,1500 | 1,2100 | 1,1500 | 950 | ,00 |
| 14/6/2005 | 1,2300 | 4,24% | 1,1100 | 1,2300 | 1,1100 | 3.238 | ,00 |
| 13/6/2005 | 1,1800 | -1,67% | 1,1700 | 1,2000 | 1,1200 | 4.530 | ,00 |
| 10/6/2005 | 1,2000 | -3,23% | 1,2000 | 1,2200 | 1,2000 | 1.080 | ,00 |
| 09/6/2005 | 1,2400 | 0,00% | 1,2200 | 1,2400 | 1,2200 | 1.500 | ,00 |
| 08/6/2005 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 07/6/2005 | 1,2400 | 1,64% | 1,2100 | 1,2400 | 1,2100 | 340 | ,00 |
| 06/6/2005 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 1.110 | ,00 |
| 03/6/2005 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 02/6/2005 | 1,2200 | 0,00% | 1,2200 | 1,2900 | 1,2200 | 1.190 | ,00 |
| 01/6/2005 | 1,2200 | -2,40% | 1,2300 | 1,2300 | 1,2200 | 90 | ,00 |
| 31/5/2005 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 50 | ,00 |
| 30/5/2005 | 1,2500 | 0,00% | 1,2200 | 1,2500 | 1,2100 | 5.000 | ,00 |
| 27/5/2005 | 1,2500 | 0,00% | 1,2200 | 1,2500 | 1,2000 | 2.200 | ,00 |
| 26/5/2005 | 1,2500 | 0,00% | 1,2200 | 1,2500 | 1,2200 | 1.970 | ,00 |
| 25/5/2005 | 1,2500 | 0,00% | 1,2300 | 1,2500 | 1,2300 | 1.000 | ,00 |
| 24/5/2005 | 1,2500 | 0,00% | 1,2100 | 1,2500 | 1,2000 | 3.320 | ,00 |
| 23/5/2005 | 1,2500 | 2,46% | 1,2400 | 1,2500 | 1,2400 | 800 | ,00 |
| 20/5/2005 | 1,2200 | -6,15% | 1,2400 | 1,2400 | 1,2200 | 310 | ,00 |
| 19/5/2005 | 1,3000 | 4,00% | 1,3400 | 1,3400 | 1,2500 | 360 | ,00 |
| 18/5/2005 | 1,2500 | 0,00% | 1,2200 | 1,2500 | 1,2200 | 1.900 | ,00 |
| 17/5/2005 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1.700 | ,00 |
| 16/5/2005 | 1,2500 | 0,00% | 1,1900 | 1,2500 | 1,1900 | 1.420 | ,00 |
| 13/5/2005 | 1,2500 | 0,81% | 1,2000 | 1,2500 | 1,2000 | 1.120 | ,00 |
| 12/5/2005 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 1.000 | ,00 |
| 11/5/2005 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 1.000 | ,00 |
| 10/5/2005 | 1,2400 | 0,00% | 1,2000 | 1,2400 | 1,2000 | 1.730 | ,00 |
| 09/5/2005 | 1,2400 | -0,80% | 1,2000 | 1,2400 | 1,2000 | 3.440 | ,00 |
| 06/5/2005 | 1,2500 | -3,85% | 1,2500 | 1,2900 | 1,2000 | 6.510 | ,00 |
| 05/5/2005 | 1,3000 | 0,78% | 1,3000 | 1,3100 | 1,1800 | 6.300 | ,00 |
| 04/5/2005 | 1,2900 | -0,77% | 1,2200 | 1,2900 | 1,2200 | 1.500 | ,00 |
| 03/5/2005 | 1,3000 | 3,17% | 1,2900 | 1,3000 | 1,2900 | 1.100 | ,00 |
| 28/4/2005 | 1,2600 | 5,00% | 1,2400 | 1,2600 | 1,2400 | 1.180 | ,00 |
| 27/4/2005 | 1,2000 | 0,00% | 1,1800 | 1,2000 | 1,1500 | 6.110 | ,00 |
| 26/4/2005 | 1,2000 | -0,83% | 1,2300 | 1,2300 | 1,1700 | 7.510 | ,00 |
| 25/4/2005 | 1,2100 | -6,92% | 1,2300 | 1,2300 | 1,2100 | 9.810 | ,00 |
| 22/4/2005 | 1,3000 | 2,36% | 1,2700 | 1,3000 | 1,2200 | 1.300 | ,00 |
| 21/4/2005 | 1,2700 | -2,31% | 1,2400 | 1,2800 | 1,2000 | 5.550 | ,00 |
| 20/4/2005 | 1,3000 | -1,52% | 1,2500 | 1,3000 | 1,2500 | 1.450 | ,00 |
| 19/4/2005 | 1,3200 | -1,49% | 1,2600 | 1,3300 | 1,2500 | 1.680 | ,00 |
| 18/4/2005 | 1,3400 | 1,52% | 1,2300 | 1,3400 | 1,2300 | 870 | ,00 |
| 15/4/2005 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 14/4/2005 | 1,3200 | 1,54% | 1,2200 | 1,3200 | 1,2200 | 1.370 | ,00 |
| 13/4/2005 | 1,3000 | -0,76% | 1,2100 | 1,3000 | 1,2100 | 1.020 | ,00 |
| 12/4/2005 | 1,3100 | 0,77% | 1,3000 | 1,3100 | 1,3000 | 1.000 | ,00 |
| 11/4/2005 | 1,3000 | 2,36% | 1,3000 | 1,3000 | 1,2900 | 1.500 | ,00 |
| 08/4/2005 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 07/4/2005 | 1,2700 | -0,78% | 1,2100 | 1,2700 | 1,2100 | 3.200 | ,00 |
| 06/4/2005 | 1,2800 | -3,03% | 1,2800 | 1,2800 | 1,2800 | 1.000 | ,00 |
| 05/4/2005 | 1,3200 | 1,54% | 1,3500 | 1,3500 | 1,3200 | 1.010 | ,00 |
| 04/4/2005 | 1,3000 | 0,00% | 1,2900 | 1,3000 | 1,2900 | 1.000 | ,00 |
| 01/4/2005 | 1,3000 | 0,78% | 1,2800 | 1,3000 | 1,2800 | 10.190 | ,00 |
| 31/3/2005 | 1,2900 | 0,78% | 1,2800 | 1,2900 | 1,2800 | 4.260 | ,00 |
| 30/3/2005 | 1,2800 | -2,29% | 1,3400 | 1,3400 | 1,2800 | 1.010 | ,00 |
| 29/3/2005 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3100 | 1.000 | ,00 |
| 24/3/2005 | 1,3000 | 2,36% | 1,3000 | 1,3000 | 1,3000 | 1.000 | ,00 |
| 23/3/2005 | 1,2700 | 0,00% | 1,2500 | 1,2700 | 1,2400 | 3.550 | ,00 |
| 22/3/2005 | 1,2700 | 0,79% | 1,2500 | 1,2700 | 1,2200 | 4.610 | ,00 |
| 21/3/2005 | 1,2600 | -8,70% | 1,2800 | 1,3400 | 1,2600 | 4.300 | ,00 |
| 18/3/2005 | 1,3800 | 6,15% | 1,2900 | 1,3800 | 1,2900 | 220 | ,00 |
| 17/3/2005 | 1,3000 | 0,00% | 1,2400 | 1,3000 | 1,2400 | 1.300 | ,00 |
| 16/3/2005 | 1,3000 | 0,00% | 1,2400 | 1,3000 | 1,2400 | 2.230 | ,00 |
| 15/3/2005 | 1,3000 | -0,76% | 1,2800 | 1,3000 | 1,2800 | 1.520 | ,00 |
| 11/3/2005 | 1,3100 | -2,24% | 1,3100 | 1,3100 | 1,2800 | 2.600 | ,00 |
| 10/3/2005 | 1,3400 | -1,47% | 1,2800 | 1,3400 | 1,2800 | 3.715 | ,00 |
| 09/3/2005 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 1.000 | ,00 |
| 08/3/2005 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 880 | ,00 |
| 07/3/2005 | 1,3600 | -2,86% | 1,3400 | 1,3600 | 1,3400 | 2.040 | ,00 |
| 04/3/2005 | 1,4000 | 2,94% | 1,3700 | 1,4000 | 1,3700 | 1.700 | ,00 |
| 03/3/2005 | 1,3600 | 0,00% | 1,3400 | 1,3600 | 1,3400 | 3.580 | ,00 |
| 02/3/2005 | 1,3600 | 1,49% | 1,3000 | 1,3600 | 1,3000 | 2.530 | ,00 |
| 01/3/2005 | 1,3400 | -1,47% | 1,3000 | 1,3400 | 1,3000 | 4.140 | ,00 |
| 28/2/2005 | 1,3600 | -1,45% | 1,3300 | 1,3600 | 1,2900 | 5.860 | ,00 |
| 25/2/2005 | 1,3800 | 0,73% | 1,3200 | 1,3800 | 1,3200 | 1.260 | ,00 |
| 24/2/2005 | 1,3700 | -0,72% | 1,3400 | 1,3700 | 1,3300 | 5.010 | ,00 |
| 23/2/2005 | 1,3800 | -0,72% | 1,3300 | 1,3800 | 1,3200 | 2.770 | ,00 |
| 22/2/2005 | 1,3900 | 0,00% | 1,3400 | 1,3900 | 1,3400 | 1.020 | ,00 |
| 21/2/2005 | 1,3900 | 0,72% | 1,3900 | 1,4000 | 1,3900 | 4.000 | ,00 |
| 18/2/2005 | 1,3800 | 0,73% | 1,3800 | 1,3800 | 1,3800 | 500 | ,00 |
| 17/2/2005 | 1,3700 | -4,20% | 1,4300 | 1,4300 | 1,3500 | 9.380 | ,00 |
| 16/2/2005 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4000 | 5.480 | ,00 |
| 15/2/2005 | 1,4300 | -0,69% | 1,4100 | 1,4300 | 1,3900 | 5.980 | ,00 |
| 14/2/2005 | 1,4400 | 3,60% | 1,3800 | 1,4400 | 1,3700 | 2.000 | ,00 |
| 11/2/2005 | 1,3900 | -1,42% | 1,4100 | 1,4200 | 1,3900 | 6.830 | ,00 |
| 10/2/2005 | 1,4100 | 0,00% | 1,4100 | 1,4500 | 1,4000 | 16.080 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΧΑ | 2,8250 | 5,21 % | 0,1400 | 1.029.025 |
| ΜΕΒΑ | 6,4500 | 4,88 % | 0,3000 | 1.980 |
| ΒΙΟΣΚ | 2,8200 | 4,83 % | 0,1300 | 25.628 |
| ΜΙΓ | 4,3600 | 4,56 % | 0,1900 | 25.876 |
| ΙΝΛΙΦ | 5,1400 | 4,26 % | 0,2100 | 7.627 |
| ΚΑΙΡΟΜΕΖ | 0,4300 | 4,12 % | 0,0170 | 284.482 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 518.250 |
| CREDIA | 1,5260 | 3,81 % | 0,0560 | 1.321.517 |
| ΚΟΡΔΕ | 0,5000 | 3,73 % | 0,0180 | 1.705 |
| ΒΙΟ | 6,6000 | 3,45 % | 0,2200 | 251.523 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9700 | 1,01 % | 0,0700 | 39.019.236 |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | -0,0040 | 31.133.931 |
| ΑΛΦΑ | 3,4680 | -0,72 % | -0,0250 | 24.911.790 |
| ΕΤΕ | 12,2700 | 1,40 % | 0,1700 | 18.492.787 |
| MTLN | 51,4500 | 0,49 % | 0,2500 | 13.905.447 |
| TITC | 36,8500 | 1,80 % | 0,6500 | 7.907.178 |
| BOCHGR | 7,4800 | -0,27 % | -0,0200 | 7.488.824 |
| ΟΠΑΠ | 19,2100 | 0,79 % | 0,1500 | 6.396.655 |
| ΟΤΕ | 16,6000 | 0,91 % | 0,1500 | 5.386.233 |
| ΕΛΠΕ | 8,6000 | 3,99 % | 0,3300 | 4.421.246 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 31,13εκ. |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 24,91εκ. |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 39,02εκ. |
| ΕΤΕ | 12,2700 | 1,40 % | 1.517.478 | 18,49εκ. |
| CREDIA | 1,5260 | 3,81 % | 1.321.517 | 2,00εκ. |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 2,84εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 1.019.965 | 1,24εκ. |
| BOCHGR | 7,4800 | -0,27 % | 999.956 | 7,49εκ. |
| ΕΛΠΕ | 8,6000 | 3,99 % | 518.250 | 4,42εκ. |
| ΟΠΑΠ | 19,2100 | 0,79 % | 333.496 | 6,40εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3900 | 0,36 % | 18.890 | 0,62 % |
| ΦΑΙΣ | 3,5550 | 3,04 % | 261.654 | 0,57 % |
| ΦΡΛΚ | 4,5600 | 2,47 % | 280.711 | 0,55 % |
| ΠΕΙΡ | 6,9700 | 1,01 % | 5.639.276 | 0,45 % |
| ΠΕΡΦ | 5,9600 | -2,13 % | 50.308 | 0,36 % |
| ΑΛΦΑ | 3,4680 | -0,72 % | 7.146.677 | 0,31 % |
| ΚΥΡΙΟ | 2,2500 | -0,88 % | 21.728 | 0,29 % |
| TITC | 36,8500 | 1,80 % | 215.463 | 0,28 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 0,27 % |
| ΕΥΡΩΒ | 3,2440 | -0,12 % | 9.565.921 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,9000 | -6,51 % | 101 | 24,85 % |
| ΑΤΕΚ | 1,3900 | 1,46 % | 2.879 | 14,60 % |
| ΧΑΙΔΕ | 0,9950 | -1,49 % | 91 | 12,87 % |
| ΛΑΝΑΚ | 1,4500 | 2,84 % | 5.088 | 11,35 % |
| ΞΥΛΠ | 0,4600 | -4,56 % | 305 | 9,96 % |
| ΜΙΝ | 0,5980 | -4,78 % | 101 | 9,24 % |
| ΚΕΚΡ | 2,1900 | 0,00 % | 12.870 | 7,76 % |
| ΝΤΟΠΛΕΡ | 0,6700 | 0,00 % | 550 | 7,46 % |
| ΕΛΧΑ | 2,8250 | 5,21 % | 1.029.025 | 6,52 % |
| ΝΑΥΠ | 1,2100 | 1,26 % | 20.567 | 6,28 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|