| 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
ΒΙΣ Α.Ε. (ΒΙΣ)
0,1440 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/8/2006 | 2,1500 | -0,92% | 2,1500 | 2,1500 | 2,1500 | 600 | 1.290,00 |
| 28/8/2006 | 2,1700 | -0,46% | 2,1700 | 2,1700 | 2,1700 | 300 | 651,00 |
| 25/8/2006 | 2,1800 | 7,92% | 2,1900 | 2,1900 | 2,1800 | 900 | 1.969,00 |
| 23/8/2006 | 2,0200 | -3,81% | 2,0200 | 2,0200 | 2,0200 | 100 | 202,00 |
| 21/8/2006 | 2,1000 | 5,00% | 2,0000 | 2,1000 | 2,0000 | 311 | 622,10 |
| 18/8/2006 | 2,0000 | -12,66% | 2,0000 | 2,0000 | 2,0000 | 800 | 1.600,00 |
| 17/8/2006 | 2,2900 | 4,57% | 2,2900 | 2,2900 | 2,2900 | 71 | 163,00 |
| 16/8/2006 | 2,1900 | 8,42% | 1,9000 | 2,1900 | 1,9000 | 2.810 | 5.920,20 |
| 14/8/2006 | 2,0200 | -3,35% | 2,0200 | 2,0200 | 2,0200 | 70 | 141,00 |
| 10/8/2006 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | 3 | 6,18 |
| 02/8/2006 | 2,0900 | 5,03% | 1,9900 | 2,0900 | 1,9900 | 1.710 | 3.416,20 |
| 31/7/2006 | 1,9900 | 4,19% | 1,9900 | 1,9900 | 1,9900 | 300 | 597,00 |
| 28/7/2006 | 1,9100 | -12,39% | 2,1800 | 2,1800 | 1,9100 | 400 | 831,50 |
| 27/7/2006 | 2,1800 | -0,46% | 1,8200 | 2,1800 | 1,8200 | 440 | 945,00 |
| 26/7/2006 | 2,1900 | 9,50% | 2,0000 | 2,1900 | 2,0000 | 151 | 302,19 |
| 25/7/2006 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 40 | 80,00 |
| 24/7/2006 | 2,0000 | 0,50% | 2,0000 | 2,0000 | 2,0000 | 100 | 200,00 |
| 21/7/2006 | 1,9900 | 1,53% | 1,9800 | 1,9900 | 1,9800 | 200 | 396,40 |
| 20/7/2006 | 1,9600 | -3,45% | 1,9600 | 1,9600 | 1,9600 | 350 | 686,00 |
| 19/7/2006 | 2,0300 | 1,00% | 2,0100 | 2,0300 | 2,0100 | 100 | 201,80 |
| 18/7/2006 | 2,0100 | -8,64% | 2,0100 | 2,0100 | 2,0100 | 180 | 361,80 |
| 14/7/2006 | 2,2000 | 4,76% | 2,2000 | 2,2000 | 2,2000 | 100 | ,00 |
| 13/7/2006 | 2,1000 | 4,48% | 2,1000 | 2,1000 | 2,1000 | 320 | ,00 |
| 12/7/2006 | 2,0100 | -5,19% | 2,1200 | 2,1200 | 2,0100 | 940 | ,00 |
| 11/7/2006 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 10/7/2006 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 07/7/2006 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 06/7/2006 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 05/7/2006 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 04/7/2006 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 03/7/2006 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 30/6/2006 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 29/6/2006 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 28/6/2006 | 2,1200 | 7,61% | 1,9400 | 2,1200 | 1,9400 | 750 | ,00 |
| 27/6/2006 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 26/6/2006 | 1,9700 | -1,01% | 1,9900 | 1,9900 | 1,9700 | 280 | ,00 |
| 23/6/2006 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 22/6/2006 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 21/6/2006 | 1,9900 | -0,50% | 2,0000 | 2,0000 | 1,9900 | 930 | ,00 |
| 20/6/2006 | 2,0000 | -1,96% | 2,0400 | 2,0400 | 2,0000 | 4.800 | ,00 |
| 19/6/2006 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 16/6/2006 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 200 | ,00 |
| 15/6/2006 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 14/6/2006 | 2,0400 | -3,77% | 2,0500 | 2,0500 | 2,0400 | 1.300 | ,00 |
| 13/6/2006 | 2,1200 | -19,70% | 2,1200 | 2,1200 | 2,1200 | 3.710 | ,00 |
| 09/6/2006 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 500 | ,00 |
| 08/6/2006 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 07/6/2006 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 06/6/2006 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 05/6/2006 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 02/6/2006 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 10 | ,00 |
| 01/6/2006 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 31/5/2006 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 30/5/2006 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 100 | ,00 |
| 29/5/2006 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 26/5/2006 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 25/5/2006 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 300 | ,00 |
| 24/5/2006 | 2,6400 | 10,00% | 2,6400 | 2,6400 | 2,6400 | 100 | ,00 |
| 23/5/2006 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 22/5/2006 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 19/5/2006 | 2,4000 | 4,35% | 2,4000 | 2,4000 | 2,4000 | 200 | ,00 |
| 18/5/2006 | 2,3000 | -9,45% | 2,3000 | 2,3000 | 2,3000 | 900 | ,00 |
| 17/5/2006 | 2,5400 | -1,55% | 2,5400 | 2,5400 | 2,5400 | 200 | ,00 |
| 16/5/2006 | 2,5800 | -0,39% | 2,5900 | 2,5900 | 2,5800 | 620 | ,00 |
| 15/5/2006 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | 110 | ,00 |
| 12/5/2006 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 11/5/2006 | 2,5900 | 1,57% | 2,5900 | 2,5900 | 2,5900 | 2.350 | ,00 |
| 10/5/2006 | 2,5500 | 1,19% | 2,5200 | 2,5500 | 2,5200 | 820 | ,00 |
| 09/5/2006 | 2,5200 | 20,00% | 2,5200 | 2,5200 | 2,5200 | 4.500 | ,00 |
| 08/5/2006 | 2,1000 | -5,41% | 2,1000 | 2,1000 | 2,1000 | 50 | ,00 |
| 05/5/2006 | 2,2200 | 5,21% | 2,0500 | 2,2200 | 2,0500 | 305 | ,00 |
| 04/5/2006 | 2,1100 | -7,46% | 2,0500 | 2,1100 | 2,0500 | 2.361 | ,00 |
| 03/5/2006 | 2,2800 | -5,00% | 2,3600 | 2,3600 | 2,2800 | 1.100 | ,00 |
| 02/5/2006 | 2,4000 | 9,09% | 2,4000 | 2,4000 | 2,4000 | 10 | ,00 |
| 28/4/2006 | 2,2000 | 9,45% | 1,9500 | 2,2000 | 1,9500 | 880 | ,00 |
| 27/4/2006 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 620 | ,00 |
| 26/4/2006 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 780 | ,00 |
| 25/4/2006 | 2,0100 | 0,50% | 2,0000 | 2,1900 | 2,0000 | 500 | ,00 |
| 20/4/2006 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 19/4/2006 | 2,0000 | 0,50% | 2,0000 | 2,0000 | 2,0000 | 50 | ,00 |
| 18/4/2006 | 1,9900 | -11,16% | 1,8500 | 1,9900 | 1,8500 | 2.650 | ,00 |
| 13/4/2006 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 1.250 | ,00 |
| 12/4/2006 | 2,2400 | -3,03% | 2,2900 | 2,2900 | 2,2400 | 150 | ,00 |
| 11/4/2006 | 2,3100 | 0,43% | 2,4700 | 2,4700 | 2,3100 | 2.050 | ,00 |
| 10/4/2006 | 2,3000 | -0,43% | 2,3000 | 2,3000 | 2,3000 | 2.780 | ,00 |
| 07/4/2006 | 2,3100 | -7,60% | 2,4000 | 2,4000 | 2,3100 | 4.546 | ,00 |
| 06/4/2006 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 350 | ,00 |
| 05/4/2006 | 2,5000 | 4,17% | 2,4000 | 2,5000 | 2,4000 | 72 | ,00 |
| 04/4/2006 | 2,4000 | -5,88% | 2,4000 | 2,4000 | 2,4000 | 550 | ,00 |
| 03/4/2006 | 2,5500 | 0,39% | 2,4000 | 2,5700 | 2,4000 | 2.762 | ,00 |
| 31/3/2006 | 2,5400 | -0,39% | 2,4800 | 2,5400 | 2,4500 | 1.920 | ,00 |
| 30/3/2006 | 2,5500 | -4,49% | 2,4700 | 2,5500 | 2,4600 | 370 | ,00 |
| 29/3/2006 | 2,6700 | 1,91% | 2,5600 | 2,6700 | 2,5200 | 502 | ,00 |
| 28/3/2006 | 2,6200 | 5,65% | 2,5000 | 2,6200 | 2,5000 | 1.000 | ,00 |
| 27/3/2006 | 2,4800 | -4,62% | 2,4800 | 2,4800 | 2,4800 | 5 | ,00 |
| 24/3/2006 | 2,6000 | -1,52% | 2,4500 | 2,6000 | 2,4500 | 7 | ,00 |
| 23/3/2006 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 22/3/2006 | 2,6400 | 6,88% | 2,4700 | 2,6400 | 2,4700 | 51 | ,00 |
| 21/3/2006 | 2,4700 | -6,79% | 2,4500 | 2,6200 | 2,4500 | 35 | ,00 |
| 20/3/2006 | 2,6500 | -0,38% | 2,5400 | 2,6500 | 2,5400 | 51 | ,00 |
| 17/3/2006 | 2,6600 | 0,00% | 2,6000 | 2,6600 | 2,6000 | 600 | ,00 |
| 16/3/2006 | 2,6600 | -1,48% | 2,5100 | 2,6600 | 2,5100 | 130 | ,00 |
| 15/3/2006 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 14/3/2006 | 2,7000 | -1,82% | 2,5200 | 2,7000 | 2,5200 | 1.887 | ,00 |
| 13/3/2006 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | 200 | ,00 |
| 10/3/2006 | 2,7500 | 0,00% | 2,7500 | 2,7500 | 2,7500 | ,00 | |
| 09/3/2006 | 2,7500 | -1,08% | 2,7500 | 2,7500 | 2,6100 | 1.810 | ,00 |
| 08/3/2006 | 2,7800 | 1,46% | 2,4900 | 2,7800 | 2,4900 | 165 | ,00 |
| 07/3/2006 | 2,7400 | 7,03% | 2,3300 | 2,7400 | 2,3200 | 245 | ,00 |
| 03/3/2006 | 2,5600 | -5,19% | 2,5300 | 2,5600 | 2,5300 | 40 | ,00 |
| 02/3/2006 | 2,7000 | -2,88% | 2,7800 | 2,7800 | 2,5300 | 1.280 | ,00 |
| 01/3/2006 | 2,7800 | -0,71% | 2,6500 | 2,7800 | 2,6400 | 320 | ,00 |
| 28/2/2006 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | ,00 | |
| 27/2/2006 | 2,8000 | 1,45% | 2,9400 | 2,9400 | 2,7000 | 1.570 | ,00 |
| 24/2/2006 | 2,7600 | -0,36% | 2,7600 | 2,7700 | 2,7600 | 1.261 | ,00 |
| 23/2/2006 | 2,7700 | 1,84% | 2,7200 | 2,7800 | 2,6100 | 800 | ,00 |
| 22/2/2006 | 2,7200 | -3,89% | 2,7100 | 2,7800 | 2,7100 | 1.641 | ,00 |
| 21/2/2006 | 2,8300 | 4,43% | 2,8400 | 2,8400 | 2,6500 | 1.817 | ,00 |
| 20/2/2006 | 2,7100 | -5,24% | 2,9000 | 2,9400 | 2,7100 | 557 | ,00 |
| 17/2/2006 | 2,8600 | 9,58% | 2,7000 | 2,8600 | 2,7000 | 3.768 | ,00 |
| 16/2/2006 | 2,6100 | -5,09% | 2,7600 | 2,7600 | 2,5000 | 5.698 | ,00 |
| 15/2/2006 | 2,7500 | -1,79% | 2,7500 | 2,7500 | 2,7500 | 190 | ,00 |
| 14/2/2006 | 2,8000 | -3,45% | 2,7500 | 2,8000 | 2,7500 | 178 | ,00 |
| 13/2/2006 | 2,9000 | -2,03% | 2,6800 | 2,9800 | 2,6800 | 1.805 | ,00 |
| 10/2/2006 | 2,9600 | 4,96% | 2,6400 | 2,9600 | 2,6400 | 1.553 | ,00 |
| 09/2/2006 | 2,8200 | -3,75% | 2,9800 | 3,0400 | 2,8100 | 2.791 | ,00 |
| 08/2/2006 | 2,9300 | -2,33% | 2,9900 | 3,0400 | 2,7200 | 2.641 | ,00 |
| 07/2/2006 | 3,0000 | 2,04% | 2,9400 | 3,0600 | 2,9400 | 2.470 | ,00 |
| 06/2/2006 | 2,9400 | -5,77% | 3,1200 | 3,1200 | 2,9400 | 460 | ,00 |
| 03/2/2006 | 3,1200 | 5,76% | 2,7400 | 3,1400 | 2,7400 | 5.011 | ,00 |
| 02/2/2006 | 2,9500 | 3,87% | 2,8400 | 2,9500 | 2,7000 | 1.953 | ,00 |
| 01/2/2006 | 2,8400 | 9,65% | 2,4100 | 2,8400 | 2,4100 | 2.128 | ,00 |
| 31/1/2006 | 2,5900 | 1,57% | 2,5500 | 2,5900 | 2,5500 | 92 | ,00 |
| 30/1/2006 | 2,5500 | -5,90% | 2,5900 | 2,5900 | 2,5500 | 207 | ,00 |
| 27/1/2006 | 2,7100 | -3,21% | 2,6000 | 2,7100 | 2,6000 | 560 | ,00 |
| 26/1/2006 | 2,8000 | -2,44% | 2,6800 | 3,0200 | 2,6800 | 125 | ,00 |
| 25/1/2006 | 2,8700 | -0,35% | 2,7000 | 2,9500 | 2,7000 | 200 | ,00 |
| 24/1/2006 | 2,8800 | 7,06% | 2,6800 | 2,8900 | 2,6800 | 870 | ,00 |
| 23/1/2006 | 2,6900 | -1,10% | 2,5400 | 2,6900 | 2,4500 | 725 | ,00 |
| 20/1/2006 | 2,7200 | -1,81% | 2,5400 | 2,7200 | 2,5400 | 615 | ,00 |
| 19/1/2006 | 2,7700 | 6,95% | 2,5800 | 2,8000 | 2,5800 | 2.438 | ,00 |
| 18/1/2006 | 2,5900 | 5,28% | 2,4600 | 2,5900 | 2,4600 | 560 | ,00 |
| 17/1/2006 | 2,4600 | -6,11% | 2,5100 | 2,5100 | 2,4600 | 1.701 | ,00 |
| 16/1/2006 | 2,6200 | -0,76% | 2,6200 | 2,6200 | 2,4600 | 851 | ,00 |
| 13/1/2006 | 2,6400 | 5,60% | 2,5000 | 2,6400 | 2,4000 | 1.715 | ,00 |
| 12/1/2006 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 840 | ,00 |
| 11/1/2006 | 2,5000 | -2,72% | 2,5000 | 2,7000 | 2,5000 | 1.464 | ,00 |
| 10/1/2006 | 2,5700 | 0,39% | 2,5700 | 2,5700 | 2,5700 | 1.000 | ,00 |
| 09/1/2006 | 2,5600 | -2,66% | 2,6400 | 2,6400 | 2,5600 | 350 | ,00 |
| 05/1/2006 | 2,6300 | 9,58% | 2,4700 | 2,6300 | 2,4700 | 380 | ,00 |
| 04/1/2006 | 2,4000 | -9,09% | 2,4500 | 2,4500 | 2,4000 | 250 | ,00 |
| 03/1/2006 | 2,6400 | -1,12% | 2,6400 | 2,6400 | 2,6400 | 500 | ,00 |
| 02/1/2006 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | 150 | ,00 |
| 30/12/2005 | 2,6700 | -1,11% | 2,4500 | 2,6700 | 2,4500 | 1.010 | ,00 |
| 29/12/2005 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | 82 | ,00 |
| 28/12/2005 | 2,7000 | 4,65% | 2,5100 | 2,7000 | 2,5100 | 1.445 | ,00 |
| 27/12/2005 | 2,5800 | -3,37% | 2,5800 | 2,5800 | 2,5800 | 7 | ,00 |
| 23/12/2005 | 2,6700 | -0,37% | 2,6600 | 2,6700 | 2,6600 | 800 | ,00 |
| 22/12/2005 | 2,6800 | -0,74% | 2,6800 | 2,6800 | 2,6800 | 100 | ,00 |
| 21/12/2005 | 2,7000 | -1,82% | 2,7000 | 2,7000 | 2,7000 | 100 | ,00 |
| 20/12/2005 | 2,7500 | 1,48% | 2,7100 | 2,7500 | 2,6000 | 1.270 | ,00 |
| 19/12/2005 | 2,7100 | -7,51% | 2,7800 | 2,8000 | 2,7100 | 1.928 | ,00 |
| 16/12/2005 | 2,9300 | -1,01% | 2,7500 | 2,9300 | 2,6700 | 1.630 | ,00 |
| 15/12/2005 | 2,9600 | 7,64% | 2,9900 | 2,9900 | 2,6000 | 4.120 | ,00 |
| 14/12/2005 | 2,7500 | 10,00% | 2,4100 | 2,7500 | 2,4100 | 5.360 | ,00 |
| 13/12/2005 | 2,5000 | 9,17% | 2,2000 | 2,5000 | 2,2000 | 3.128 | ,00 |
| 12/12/2005 | 2,2900 | 1,78% | 2,1000 | 2,2900 | 2,1000 | 430.250 | ,00 |
| 09/12/2005 | 2,2500 | 0,00% | 2,2400 | 2,2500 | 2,2400 | 280 | ,00 |
| 08/12/2005 | 2,2500 | 0,45% | 2,2200 | 2,2500 | 2,2000 | 1.638 | ,00 |
| 07/12/2005 | 2,2400 | 9,27% | 2,1700 | 2,2400 | 2,1700 | 239.470 | ,00 |
| 06/12/2005 | 2,0500 | 0,49% | 2,0500 | 2,0500 | 2,0500 | 1 | ,00 |
| 05/12/2005 | 2,0400 | -2,86% | 2,0100 | 2,1400 | 2,0100 | 611 | ,00 |
| 02/12/2005 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 01/12/2005 | 2,1000 | 0,96% | 2,0400 | 2,1300 | 2,0300 | 755 | ,00 |
| 30/11/2005 | 2,0800 | -4,15% | 2,0400 | 2,2800 | 2,0000 | 1.840 | ,00 |
| 29/11/2005 | 2,1700 | -7,26% | 2,1800 | 2,1800 | 2,1700 | 90 | ,00 |
| 28/11/2005 | 2,3400 | 0,00% | 2,3300 | 2,3400 | 2,3300 | 360 | ,00 |
| 25/11/2005 | 2,3400 | 4,46% | 2,3400 | 2,3400 | 2,3400 | 250 | ,00 |
| 24/11/2005 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 23/11/2005 | 2,2400 | -9,68% | 2,4800 | 2,4800 | 2,2400 | 1.080 | ,00 |
| 22/11/2005 | 2,4800 | -0,80% | 2,2500 | 2,4800 | 2,2500 | 2.540 | ,00 |
| 21/11/2005 | 2,5000 | -0,79% | 2,3000 | 2,5000 | 2,3000 | 770 | ,00 |
| 18/11/2005 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 17/11/2005 | 2,5200 | -3,45% | 2,3500 | 2,5200 | 2,3500 | 850 | ,00 |
| 16/11/2005 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 15/11/2005 | 2,6100 | -1,14% | 2,3800 | 2,6100 | 2,3800 | 170 | ,00 |
| 14/11/2005 | 2,6400 | 0,00% | 2,6300 | 2,6400 | 2,3800 | 1.650 | ,00 |
| 11/11/2005 | 2,6400 | -1,49% | 2,4200 | 2,6400 | 2,4200 | 330 | ,00 |
| 10/11/2005 | 2,6800 | 2,29% | 2,3600 | 2,7000 | 2,3600 | 570 | ,00 |
| 09/11/2005 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | 800 | ,00 |
| 08/11/2005 | 2,6200 | 9,62% | 2,2500 | 2,6200 | 2,2500 | 300 | ,00 |
| 07/11/2005 | 2,3900 | 9,63% | 2,3400 | 2,3900 | 2,3400 | 1.390 | ,00 |
| 04/11/2005 | 2,1800 | -6,84% | 2,3400 | 2,3400 | 2,1800 | 1.670 | ,00 |
| 03/11/2005 | 2,3400 | 4,00% | 2,2500 | 2,3400 | 2,2500 | 600 | ,00 |
| 02/11/2005 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 500 | ,00 |
| 01/11/2005 | 2,2500 | 7,14% | 2,0700 | 2,2500 | 2,0700 | 2.320 | ,00 |
| 31/10/2005 | 2,1000 | -4,98% | 2,1000 | 2,1000 | 2,1000 | 760 | ,00 |
| 27/10/2005 | 2,2100 | -3,07% | 2,1000 | 2,2100 | 2,1000 | 310 | ,00 |
| 26/10/2005 | 2,2800 | 4,59% | 2,2200 | 2,2800 | 2,2200 | 350 | ,00 |
| 25/10/2005 | 2,1800 | -3,54% | 2,3600 | 2,3700 | 2,1200 | 1.350 | ,00 |
| 24/10/2005 | 2,2600 | 0,44% | 2,2000 | 2,3000 | 2,2000 | 770 | ,00 |
| 21/10/2005 | 2,2500 | -1,75% | 2,1400 | 2,2500 | 2,1400 | 650 | ,00 |
| 20/10/2005 | 2,2900 | 8,02% | 2,1900 | 2,2900 | 2,1800 | 420 | ,00 |
| 19/10/2005 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 20 | ,00 |
| 18/10/2005 | 2,1200 | 0,95% | 2,0200 | 2,1200 | 2,0000 | 750 | ,00 |
| 17/10/2005 | 2,1000 | 2,94% | 2,0200 | 2,1000 | 2,0100 | 210 | ,00 |
| 14/10/2005 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 50 | ,00 |
| 13/10/2005 | 2,0400 | 0,00% | 2,0100 | 2,1900 | 2,0100 | 1.110 | ,00 |
| 12/10/2005 | 2,0400 | -3,77% | 2,0500 | 2,1600 | 2,0400 | 770 | ,00 |
| 11/10/2005 | 2,1200 | 2,91% | 2,0600 | 2,1200 | 2,0600 | 220 | ,00 |
| 10/10/2005 | 2,0600 | -4,19% | 2,0800 | 2,0800 | 2,0600 | 40 | ,00 |
| 07/10/2005 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 06/10/2005 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 05/10/2005 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 04/10/2005 | 2,1500 | 0,00% | 2,1700 | 2,1800 | 2,0700 | 5.340 | ,00 |
| 03/10/2005 | 2,1500 | 5,39% | 2,1500 | 2,1500 | 2,0400 | 630 | ,00 |
| 30/9/2005 | 2,0400 | -9,33% | 2,0600 | 2,0600 | 2,0400 | 1.600 | ,00 |
| 29/9/2005 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 28/9/2005 | 2,2500 | -0,88% | 2,1900 | 2,3000 | 2,1800 | 170 | ,00 |
| 27/9/2005 | 2,2700 | -1,30% | 2,1000 | 2,2700 | 2,1000 | 1.120 | ,00 |
| 26/9/2005 | 2,3000 | 5,50% | 2,1400 | 2,3000 | 2,1400 | 590 | ,00 |
| 23/9/2005 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 22/9/2005 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 21/9/2005 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 20/9/2005 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 19/9/2005 | 2,1800 | -5,22% | 2,2400 | 2,3200 | 2,1800 | 1.000 | ,00 |
| 16/9/2005 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 15/9/2005 | 2,3000 | 1,77% | 2,1700 | 2,3000 | 2,1500 | 2.270 | ,00 |
| 14/9/2005 | 2,2600 | -5,44% | 2,3500 | 2,3800 | 2,2500 | 1.410 | ,00 |
| 13/9/2005 | 2,3900 | 0,42% | 2,1900 | 2,3900 | 2,1800 | 1.000 | ,00 |
| 12/9/2005 | 2,3800 | -0,83% | 2,3000 | 2,3800 | 2,3000 | 500 | ,00 |
| 09/9/2005 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 08/9/2005 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 07/9/2005 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 06/9/2005 | 2,4000 | 0,42% | 2,3900 | 2,4000 | 2,3900 | 580 | ,00 |
| 05/9/2005 | 2,3900 | 1,70% | 2,3500 | 2,3900 | 2,2400 | 760 | ,00 |
| 02/9/2005 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 01/9/2005 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 31/8/2005 | 2,3500 | 0,43% | 2,2500 | 2,3500 | 2,2500 | 501 | ,00 |
| 30/8/2005 | 2,3400 | -0,43% | 2,3400 | 2,3400 | 2,3400 | 331 | ,00 |
| 29/8/2005 | 2,3500 | -1,26% | 2,3500 | 2,3500 | 2,3500 | 180 | ,00 |
| 26/8/2005 | 2,3800 | -0,83% | 2,3800 | 2,3800 | 2,3800 | 150 | ,00 |
| 25/8/2005 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 24/8/2005 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 23/8/2005 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 22/8/2005 | 2,4000 | 4,80% | 2,3200 | 2,4000 | 2,3200 | 640 | ,00 |
| 19/8/2005 | 2,2900 | 0,00% | 2,3400 | 2,5000 | 2,2900 | 3.158 | ,00 |
| 18/8/2005 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | 1.980 | ,00 |
| 17/8/2005 | 2,2900 | -1,29% | 2,1500 | 2,3200 | 2,1500 | 210 | ,00 |
| 16/8/2005 | 2,3200 | -1,28% | 2,1500 | 2,3200 | 2,1400 | 170 | ,00 |
| 12/8/2005 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 11/8/2005 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 10/8/2005 | 2,3500 | 6,82% | 2,1500 | 2,3500 | 2,1100 | 710 | ,00 |
| 09/8/2005 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 80 | ,00 |
| 08/8/2005 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,1500 | 1.330 | ,00 |
| 05/8/2005 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 300 | ,00 |
| 04/8/2005 | 2,2000 | 0,46% | 2,1900 | 2,2000 | 2,1400 | 670 | ,00 |
| 03/8/2005 | 2,1900 | -0,45% | 2,1900 | 2,1900 | 2,1900 | 180 | ,00 |
| 02/8/2005 | 2,2000 | -0,90% | 2,2000 | 2,2000 | 2,2000 | 300 | ,00 |
| 01/8/2005 | 2,2200 | -7,50% | 2,2800 | 2,2800 | 2,2200 | 900 | ,00 |
| 29/7/2005 | 2,4000 | 2,56% | 2,4000 | 2,4000 | 2,3400 | 2.900 | ,00 |
| 28/7/2005 | 2,3400 | 9,86% | 2,1300 | 2,3400 | 2,1300 | 3.140 | ,00 |
| 27/7/2005 | 2,1300 | -8,97% | 2,1300 | 2,1300 | 2,1300 | 1.010 | ,00 |
| 26/7/2005 | 2,3400 | 2,63% | 2,2600 | 2,3400 | 2,2600 | 1.070 | ,00 |
| 25/7/2005 | 2,2800 | 6,05% | 2,1800 | 2,2800 | 2,1800 | 730 | ,00 |
| 22/7/2005 | 2,1500 | 0,47% | 2,0600 | 2,2000 | 2,0600 | 370 | ,00 |
| 21/7/2005 | 2,1400 | 1,90% | 2,0100 | 2,1400 | 2,0000 | 190 | ,00 |
| 20/7/2005 | 2,1000 | 0,00% | 2,0000 | 2,1000 | 2,0000 | 900 | ,00 |
| 19/7/2005 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 50 | ,00 |
| 18/7/2005 | 2,1000 | 0,48% | 2,0700 | 2,1000 | 2,0700 | 1.450 | ,00 |
| 15/7/2005 | 2,0900 | -4,57% | 2,1000 | 2,1600 | 2,0700 | 3.170 | ,00 |
| 14/7/2005 | 2,1900 | -0,45% | 2,1200 | 2,2200 | 2,1000 | 880 | ,00 |
| 13/7/2005 | 2,2000 | -0,90% | 2,1200 | 2,2000 | 2,1200 | 180 | ,00 |
| 12/7/2005 | 2,2200 | -1,77% | 2,1400 | 2,2500 | 2,1400 | 1.310 | ,00 |
| 11/7/2005 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 08/7/2005 | 2,2600 | 3,67% | 2,2700 | 2,2700 | 2,2600 | 2.310 | ,00 |
| 07/7/2005 | 2,1800 | 2,35% | 2,0700 | 2,1800 | 2,0700 | 930 | ,00 |
| 06/7/2005 | 2,1300 | -6,99% | 2,1300 | 2,1500 | 2,1300 | 990 | ,00 |
| 05/7/2005 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 04/7/2005 | 2,2900 | -0,43% | 2,0800 | 2,2900 | 2,0800 | 230 | ,00 |
| 01/7/2005 | 2,3000 | 2,68% | 2,1300 | 2,3000 | 2,1300 | 60 | ,00 |
| 30/6/2005 | 2,2400 | 2,28% | 2,1000 | 2,2400 | 2,1000 | 1.180 | ,00 |
| 29/6/2005 | 2,1900 | 5,29% | 2,0700 | 2,1900 | 2,0500 | 640 | ,00 |
| 28/6/2005 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 27/6/2005 | 2,0800 | -4,15% | 2,0900 | 2,0900 | 2,0800 | 50 | ,00 |
| 24/6/2005 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 23/6/2005 | 2,1700 | 0,46% | 2,1700 | 2,2000 | 2,1700 | 390 | ,00 |
| 22/6/2005 | 2,1600 | 2,86% | 2,0800 | 2,1600 | 2,0800 | 2.060 | ,00 |
| 21/6/2005 | 2,1000 | -4,55% | 2,1000 | 2,1000 | 2,1000 | 1.100 | ,00 |
| 17/6/2005 | 2,2000 | 1,38% | 2,1000 | 2,2000 | 2,1000 | 2.130 | ,00 |
| 16/6/2005 | 2,1700 | 3,33% | 2,0700 | 2,2200 | 2,0700 | 6.080 | ,00 |
| 15/6/2005 | 2,1000 | -0,94% | 2,1200 | 2,1200 | 2,1000 | 1.700 | ,00 |
| 14/6/2005 | 2,1200 | -2,30% | 2,1100 | 2,2600 | 2,0600 | 10.450 | ,00 |
| 13/6/2005 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 10 | ,00 |
| 10/6/2005 | 2,1700 | -1,36% | 2,2600 | 2,2600 | 2,1700 | 1.450 | ,00 |
| 09/6/2005 | 2,2000 | -4,76% | 2,2100 | 2,2100 | 2,2000 | 50 | ,00 |
| 08/6/2005 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | 150 | ,00 |
| 07/6/2005 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 06/6/2005 | 2,3100 | 0,00% | 2,4800 | 2,4800 | 2,2800 | 800 | ,00 |
| 03/6/2005 | 2,3100 | 0,00% | 2,3800 | 2,3800 | 2,3100 | 200 | ,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.% |
|---|