| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΔΟΥΡΟΣ Α.Ε. (ΔΟΥΡΟ)
0,2500 €
0,0000 (0,00%)
- Άνοιγμα 0,2500
- Υψηλό 0,2500
- Χαμηλό 0,2500
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 26/4/2006 | 1,2400 | 0,81% | 1,2200 | 1,2400 | 1,2200 | 1.488 | ,00 |
| 25/4/2006 | 1,2300 | -3,91% | 1,2600 | 1,2600 | 1,1900 | 4.320 | ,00 |
| 20/4/2006 | 1,2800 | -0,78% | 1,2800 | 1,2800 | 1,2800 | 30 | ,00 |
| 19/4/2006 | 1,2900 | 0,78% | 1,2800 | 1,3300 | 1,2700 | 2.300 | ,00 |
| 18/4/2006 | 1,2800 | 2,40% | 1,2600 | 1,3000 | 1,2600 | 6.110 | ,00 |
| 13/4/2006 | 1,2500 | -2,34% | 1,2700 | 1,2800 | 1,2400 | 3.705 | ,00 |
| 12/4/2006 | 1,2800 | 0,79% | 1,2600 | 1,2800 | 1,2600 | 250 | ,00 |
| 11/4/2006 | 1,2700 | -4,51% | 1,2200 | 1,3400 | 1,2200 | 4.475 | ,00 |
| 10/4/2006 | 1,3300 | 3,91% | 1,3000 | 1,3400 | 1,2700 | 6.190 | ,00 |
| 07/4/2006 | 1,2800 | 0,00% | 1,2400 | 1,3000 | 1,2200 | 4.230 | ,00 |
| 06/4/2006 | 1,2800 | 4,07% | 1,2500 | 1,2900 | 1,2500 | 2.740 | ,00 |
| 05/4/2006 | 1,2300 | -2,38% | 1,2100 | 1,2300 | 1,2000 | 4.590 | ,00 |
| 04/4/2006 | 1,2600 | -1,56% | 1,2400 | 1,2600 | 1,1600 | 770 | ,00 |
| 03/4/2006 | 1,2800 | 2,40% | 1,3300 | 1,3300 | 1,2300 | 970 | ,00 |
| 31/3/2006 | 1,2500 | 0,00% | 1,2300 | 1,2500 | 1,2300 | 1.880 | ,00 |
| 30/3/2006 | 1,2500 | -5,30% | 1,2700 | 1,2700 | 1,2500 | 60 | ,00 |
| 29/3/2006 | 1,3200 | 0,00% | 1,2700 | 1,3400 | 1,2700 | 2.180 | ,00 |
| 28/3/2006 | 1,3200 | 4,76% | 1,2500 | 1,3200 | 1,2500 | 1.050 | ,00 |
| 27/3/2006 | 1,2600 | -3,08% | 1,3000 | 1,3000 | 1,2600 | 180 | ,00 |
| 24/3/2006 | 1,3000 | 1,56% | 1,2500 | 1,3000 | 1,2400 | 3.110 | ,00 |
| 23/3/2006 | 1,2800 | 0,00% | 1,2400 | 1,2800 | 1,2400 | 550 | ,00 |
| 22/3/2006 | 1,2800 | -1,54% | 1,2300 | 1,2800 | 1,2300 | 1.640 | ,00 |
| 21/3/2006 | 1,3000 | 5,69% | 1,2300 | 1,3000 | 1,2300 | 2.790 | ,00 |
| 20/3/2006 | 1,2300 | -5,38% | 1,3000 | 1,3000 | 1,2200 | 9.560 | ,00 |
| 17/3/2006 | 1,3000 | 3,17% | 1,3300 | 1,3300 | 1,2600 | 4.270 | ,00 |
| 16/3/2006 | 1,2600 | 0,80% | 1,2300 | 1,3500 | 1,2200 | 1.890 | ,00 |
| 15/3/2006 | 1,2500 | -6,72% | 1,2600 | 1,3300 | 1,2100 | 5.540 | ,00 |
| 14/3/2006 | 1,3400 | 3,88% | 1,3500 | 1,3500 | 1,2700 | 1.405 | ,00 |
| 13/3/2006 | 1,2900 | 9,32% | 1,2000 | 1,2900 | 1,1800 | 14.881 | ,00 |
| 10/3/2006 | 1,1800 | -4,84% | 1,2400 | 1,2400 | 1,1800 | 3.100 | ,00 |
| 09/3/2006 | 1,2400 | 3,33% | 1,3100 | 1,3100 | 1,2200 | 8.855 | ,00 |
| 08/3/2006 | 1,2000 | -1,64% | 1,1600 | 1,2000 | 1,1000 | 10.680 | ,00 |
| 07/3/2006 | 1,2200 | -3,94% | 1,2400 | 1,2400 | 1,1600 | 2.750 | ,00 |
| 03/3/2006 | 1,2700 | -2,31% | 1,2500 | 1,2900 | 1,2300 | 3.940 | ,00 |
| 02/3/2006 | 1,3000 | -6,47% | 1,3300 | 1,3400 | 1,2900 | 4.490 | ,00 |
| 01/3/2006 | 1,3900 | 2,21% | 1,3600 | 1,4200 | 1,3600 | 2.170 | ,00 |
| 28/2/2006 | 1,3600 | -3,55% | 1,3700 | 1,4600 | 1,3600 | 2.160 | ,00 |
| 27/2/2006 | 1,4100 | -6,62% | 1,5100 | 1,5100 | 1,4100 | 1.990 | ,00 |
| 24/2/2006 | 1,5100 | -2,58% | 1,5200 | 1,5900 | 1,5100 | 5.310 | ,00 |
| 23/2/2006 | 1,5500 | -3,13% | 1,6000 | 1,6000 | 1,4800 | 6.210 | ,00 |
| 22/2/2006 | 1,6000 | -0,62% | 1,5900 | 1,6000 | 1,5500 | 2.630 | ,00 |
| 21/2/2006 | 1,6100 | 3,21% | 1,5500 | 1,6900 | 1,5500 | 11.170 | ,00 |
| 20/2/2006 | 1,5600 | 3,31% | 1,5100 | 1,5700 | 1,4700 | 12.150 | ,00 |
| 17/2/2006 | 1,5100 | -3,21% | 1,5600 | 1,5600 | 1,5000 | 490 | ,00 |
| 16/2/2006 | 1,5600 | 1,96% | 1,5300 | 1,6000 | 1,5000 | 5.860 | ,00 |
| 15/2/2006 | 1,5300 | -4,38% | 1,6000 | 1,6000 | 1,5200 | 7.770 | ,00 |
| 14/2/2006 | 1,6000 | -2,44% | 1,6400 | 1,6500 | 1,6000 | 9.460 | ,00 |
| 13/2/2006 | 1,6400 | -8,89% | 1,7400 | 1,7500 | 1,6300 | 8.020 | ,00 |
| 10/2/2006 | 1,8000 | 1,12% | 1,7800 | 1,8500 | 1,7400 | 22.010 | ,00 |
| 09/2/2006 | 1,7800 | -1,66% | 1,7700 | 1,9300 | 1,7600 | 13.690 | ,00 |
| 08/2/2006 | 1,8100 | 1,69% | 1,8000 | 1,8200 | 1,7500 | 7.775 | ,00 |
| 07/2/2006 | 1,7800 | -1,66% | 1,7400 | 1,8500 | 1,7400 | 15.900 | ,00 |
| 06/2/2006 | 1,8100 | 4,02% | 1,7000 | 1,8100 | 1,7000 | 17.245 | ,00 |
| 03/2/2006 | 1,7400 | -4,92% | 1,8300 | 1,8800 | 1,6800 | 21.712 | ,00 |
| 02/2/2006 | 1,8300 | 14,38% | 1,7600 | 1,9200 | 1,7600 | 46.955 | ,00 |
| 01/2/2006 | 1,6000 | 19,40% | 1,4400 | 1,6000 | 1,3500 | 59.920 | ,00 |
| 31/1/2006 | 1,3400 | 6,35% | 1,2600 | 1,3600 | 1,2200 | 12.320 | ,00 |
| 30/1/2006 | 1,2600 | -2,33% | 1,2900 | 1,2900 | 1,2100 | 9.020 | ,00 |
| 27/1/2006 | 1,2900 | -0,77% | 1,2800 | 1,3000 | 1,2600 | 6.240 | ,00 |
| 26/1/2006 | 1,3000 | 0,00% | 1,3000 | 1,3200 | 1,2700 | 5.500 | ,00 |
| 25/1/2006 | 1,3000 | 0,00% | 1,2700 | 1,3400 | 1,2700 | 10.370 | ,00 |
| 24/1/2006 | 1,3000 | 0,00% | 1,2700 | 1,3200 | 1,2700 | 8.110 | ,00 |
| 23/1/2006 | 1,3000 | -0,76% | 1,2600 | 1,3200 | 1,2600 | 2.120 | ,00 |
| 20/1/2006 | 1,3100 | 2,34% | 1,2500 | 1,3100 | 1,2500 | 8.000 | ,00 |
| 19/1/2006 | 1,2800 | 0,79% | 1,2400 | 1,2800 | 1,2400 | 4.010 | ,00 |
| 18/1/2006 | 1,2700 | -1,55% | 1,2300 | 1,2700 | 1,1700 | 2.080 | ,00 |
| 17/1/2006 | 1,2900 | -1,53% | 1,2600 | 1,3000 | 1,2600 | 5.730 | ,00 |
| 16/1/2006 | 1,3100 | 2,34% | 1,2500 | 1,3100 | 1,2400 | 18.480 | ,00 |
| 13/1/2006 | 1,2800 | 0,79% | 1,2400 | 1,3000 | 1,2400 | 5.513 | ,00 |
| 12/1/2006 | 1,2700 | -0,78% | 1,2400 | 1,2800 | 1,2400 | 6.470 | ,00 |
| 11/1/2006 | 1,2800 | -1,54% | 1,3200 | 1,3200 | 1,2800 | 5.810 | ,00 |
| 10/1/2006 | 1,3000 | -1,52% | 1,3200 | 1,3400 | 1,2500 | 6.270 | ,00 |
| 09/1/2006 | 1,3200 | 0,00% | 1,3200 | 1,3600 | 1,3000 | 6.510 | ,00 |
| 05/1/2006 | 1,3200 | 0,76% | 1,2700 | 1,3300 | 1,2700 | 4.320 | ,00 |
| 04/1/2006 | 1,3100 | 1,55% | 1,2900 | 1,3600 | 1,2900 | 28.030 | ,00 |
| 03/1/2006 | 1,2900 | 2,38% | 1,2600 | 1,3200 | 1,2200 | 13.800 | ,00 |
| 02/1/2006 | 1,2600 | 5,00% | 1,2000 | 1,2600 | 1,1900 | 7.470 | ,00 |
| 30/12/2005 | 1,2000 | 0,84% | 1,1900 | 1,2100 | 1,1900 | 2.720 | ,00 |
| 29/12/2005 | 1,1900 | -7,75% | 1,3000 | 1,3000 | 1,1900 | 6.510 | ,00 |
| 28/12/2005 | 1,2900 | 0,00% | 1,2900 | 1,3300 | 1,2800 | 3.475 | ,00 |
| 27/12/2005 | 1,2900 | 0,00% | 1,2900 | 1,3400 | 1,2900 | 7.830 | ,00 |
| 23/12/2005 | 1,2900 | -6,52% | 1,2700 | 1,2900 | 1,2700 | 560 | ,00 |
| 22/12/2005 | 1,3800 | 2,22% | 1,2800 | 1,3800 | 1,2800 | 1.100 | ,00 |
| 21/12/2005 | 1,3500 | 3,05% | 1,2400 | 1,3500 | 1,2400 | 1.030 | ,00 |
| 20/12/2005 | 1,3100 | 6,50% | 1,2200 | 1,3200 | 1,2200 | 4.120 | ,00 |
| 19/12/2005 | 1,2300 | -6,11% | 1,2300 | 1,2300 | 1,2200 | 1.170 | ,00 |
| 16/12/2005 | 1,3100 | -2,24% | 1,2600 | 1,3200 | 1,2600 | 2.100 | ,00 |
| 15/12/2005 | 1,3400 | 3,88% | 1,2200 | 1,3400 | 1,2200 | 1.390 | ,00 |
| 14/12/2005 | 1,2900 | 3,20% | 1,2000 | 1,3000 | 1,2000 | 2.420 | ,00 |
| 13/12/2005 | 1,2500 | -1,57% | 1,2200 | 1,2500 | 1,2000 | 5.509 | ,00 |
| 12/12/2005 | 1,2700 | 5,83% | 1,1700 | 1,2700 | 1,1700 | 1.690 | ,00 |
| 09/12/2005 | 1,2000 | -2,44% | 1,1800 | 1,2100 | 1,1800 | 1.730 | ,00 |
| 08/12/2005 | 1,2300 | 0,00% | 1,1700 | 1,2300 | 1,1700 | 1.340 | ,00 |
| 07/12/2005 | 1,2300 | 0,00% | 1,1600 | 1,2300 | 1,1600 | 2.470 | ,00 |
| 06/12/2005 | 1,2300 | 0,82% | 1,1600 | 1,2300 | 1,1600 | 3.051 | ,00 |
| 05/12/2005 | 1,2200 | -3,17% | 1,2600 | 1,2600 | 1,2000 | 4.400 | ,00 |
| 02/12/2005 | 1,2600 | -1,56% | 1,2100 | 1,2600 | 1,2100 | 2.780 | ,00 |
| 01/12/2005 | 1,2800 | 2,40% | 1,1800 | 1,2800 | 1,1800 | 1.450 | ,00 |
| 30/11/2005 | 1,2500 | -1,57% | 1,2300 | 1,2500 | 1,2000 | 6.650 | ,00 |
| 29/11/2005 | 1,2700 | -1,55% | 1,2100 | 1,2800 | 1,1800 | 10.590 | ,00 |
| 28/11/2005 | 1,2900 | 3,20% | 1,2000 | 1,2900 | 1,2000 | 100 | ,00 |
| 25/11/2005 | 1,2500 | -2,34% | 1,2500 | 1,2500 | 1,2500 | 70 | ,00 |
| 24/11/2005 | 1,2800 | 0,00% | 1,2500 | 1,2800 | 1,2500 | 3.510 | ,00 |
| 23/11/2005 | 1,2800 | 0,00% | 1,2400 | 1,2800 | 1,2400 | 5.130 | ,00 |
| 22/11/2005 | 1,2800 | -0,78% | 1,2700 | 1,2900 | 1,2300 | 11.430 | ,00 |
| 21/11/2005 | 1,2900 | 5,74% | 1,1700 | 1,2900 | 1,1700 | 3.250 | ,00 |
| 18/11/2005 | 1,2200 | -4,69% | 1,2200 | 1,2300 | 1,2100 | 8.100 | ,00 |
| 17/11/2005 | 1,2800 | 2,40% | 1,2300 | 1,2800 | 1,2200 | 1.840 | ,00 |
| 16/11/2005 | 1,2500 | 0,00% | 1,2100 | 1,2500 | 1,2100 | 3.210 | ,00 |
| 15/11/2005 | 1,2500 | -3,10% | 1,2100 | 1,2500 | 1,2100 | 420 | ,00 |
| 14/11/2005 | 1,2900 | 0,78% | 1,2400 | 1,2900 | 1,2400 | 595 | ,00 |
| 11/11/2005 | 1,2800 | 0,79% | 1,2200 | 1,2800 | 1,2200 | 2.073 | ,00 |
| 10/11/2005 | 1,2700 | -0,78% | 1,2800 | 1,2800 | 1,2200 | 3.040 | ,00 |
| 09/11/2005 | 1,2800 | -0,78% | 1,2200 | 1,2900 | 1,2200 | 640 | ,00 |
| 08/11/2005 | 1,2900 | -1,53% | 1,2600 | 1,2900 | 1,2600 | 2.640 | ,00 |
| 07/11/2005 | 1,3100 | 0,77% | 1,3100 | 1,3300 | 1,3100 | 15.870 | ,00 |
| 04/11/2005 | 1,3000 | 5,69% | 1,2200 | 1,3000 | 1,2200 | 11.030 | ,00 |
| 03/11/2005 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 1.120 | ,00 |
| 02/11/2005 | 1,2300 | 0,82% | 1,2600 | 1,2600 | 1,2300 | 2.110 | ,00 |
| 01/11/2005 | 1,2200 | -3,17% | 1,2000 | 1,2400 | 1,2000 | 1.570 | ,00 |
| 31/10/2005 | 1,2600 | 5,88% | 1,1900 | 1,2600 | 1,1900 | 3.330 | ,00 |
| 27/10/2005 | 1,1900 | -0,83% | 1,2600 | 1,2700 | 1,1900 | 5.830 | ,00 |
| 26/10/2005 | 1,2000 | -4,76% | 1,2600 | 1,2600 | 1,1900 | 3.070 | ,00 |
| 25/10/2005 | 1,2600 | 0,80% | 1,2100 | 1,2600 | 1,2100 | 3.040 | ,00 |
| 24/10/2005 | 1,2500 | 5,04% | 1,1600 | 1,2700 | 1,1500 | 2.740 | ,00 |
| 21/10/2005 | 1,1900 | -1,65% | 1,2100 | 1,2300 | 1,1900 | 2.690 | ,00 |
| 20/10/2005 | 1,2100 | -3,20% | 1,2500 | 1,3000 | 1,2000 | 8.240 | ,00 |
| 19/10/2005 | 1,2500 | 2,46% | 1,2000 | 1,2500 | 1,1900 | 1.210 | ,00 |
| 18/10/2005 | 1,2200 | 3,39% | 1,1800 | 1,2400 | 1,1800 | 5.680 | ,00 |
| 17/10/2005 | 1,1800 | -2,48% | 1,2000 | 1,2200 | 1,1700 | 4.810 | ,00 |
| 14/10/2005 | 1,2100 | 3,42% | 1,1700 | 1,2200 | 1,1500 | 4.430 | ,00 |
| 13/10/2005 | 1,1700 | -2,50% | 1,1600 | 1,2200 | 1,1600 | 4.210 | ,00 |
| 12/10/2005 | 1,2000 | -0,83% | 1,2000 | 1,2300 | 1,1600 | 5.660 | ,00 |
| 11/10/2005 | 1,2100 | -2,42% | 1,2400 | 1,2400 | 1,2000 | 8.540 | ,00 |
| 10/10/2005 | 1,2400 | 0,00% | 1,2100 | 1,2400 | 1,2100 | 4.810 | ,00 |
| 07/10/2005 | 1,2400 | 0,00% | 1,2300 | 1,2400 | 1,2000 | 5.010 | ,00 |
| 06/10/2005 | 1,2400 | 0,00% | 1,1600 | 1,2500 | 1,1200 | 27.010 | ,00 |
| 05/10/2005 | 1,2400 | -0,80% | 1,1700 | 1,2400 | 1,1400 | 4.120 | ,00 |
| 04/10/2005 | 1,2500 | -1,57% | 1,2200 | 1,2700 | 1,2200 | 1.810 | ,00 |
| 03/10/2005 | 1,2700 | -1,55% | 1,1900 | 1,2800 | 1,1900 | 4.470 | ,00 |
| 30/9/2005 | 1,2900 | 3,20% | 1,2400 | 1,2900 | 1,2000 | 2.080 | ,00 |
| 29/9/2005 | 1,2500 | 4,17% | 1,1800 | 1,2500 | 1,1800 | 1.750 | ,00 |
| 28/9/2005 | 1,2000 | 0,00% | 1,1600 | 1,2200 | 1,1600 | 4.240 | ,00 |
| 27/9/2005 | 1,2000 | -3,23% | 1,2200 | 1,2400 | 1,1900 | 1.650 | ,00 |
| 26/9/2005 | 1,2400 | -1,59% | 1,2200 | 1,2800 | 1,2200 | 2.770 | ,00 |
| 23/9/2005 | 1,2600 | -1,56% | 1,2800 | 1,2800 | 1,2100 | 181 | ,00 |
| 22/9/2005 | 1,2800 | -2,29% | 1,3000 | 1,3000 | 1,2800 | 310 | ,00 |
| 21/9/2005 | 1,3100 | 0,00% | 1,2800 | 1,3100 | 1,2200 | 2.110 | ,00 |
| 20/9/2005 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,2600 | 2.420 | ,00 |
| 19/9/2005 | 1,3100 | -1,50% | 1,3100 | 1,3300 | 1,3100 | 2.220 | ,00 |
| 16/9/2005 | 1,3300 | 0,00% | 1,2900 | 1,3300 | 1,2900 | 3.940 | ,00 |
| 15/9/2005 | 1,3300 | 0,00% | 1,3200 | 1,3500 | 1,3200 | 11.340 | ,00 |
| 14/9/2005 | 1,3300 | 6,40% | 1,2500 | 1,3600 | 1,2500 | 36.870 | ,00 |
| 13/9/2005 | 1,2500 | 2,46% | 1,2500 | 1,2700 | 1,2000 | 8.650 | ,00 |
| 12/9/2005 | 1,2200 | -2,40% | 1,2500 | 1,2500 | 1,2200 | 6.220 | ,00 |
| 09/9/2005 | 1,2500 | 2,46% | 1,2600 | 1,2600 | 1,1900 | 2.830 | ,00 |
| 08/9/2005 | 1,2200 | -2,40% | 1,2400 | 1,2500 | 1,2000 | 14.480 | ,00 |
| 07/9/2005 | 1,2500 | 3,31% | 1,2100 | 1,2500 | 1,2100 | 5.980 | ,00 |
| 06/9/2005 | 1,2100 | 0,00% | 1,2500 | 1,2600 | 1,2100 | 12.400 | ,00 |
| 05/9/2005 | 1,2100 | -3,20% | 1,3000 | 1,3000 | 1,2000 | 21.480 | ,00 |
| 02/9/2005 | 1,2500 | 5,04% | 1,2100 | 1,3000 | 1,2000 | 41.910 | ,00 |
| 01/9/2005 | 1,1900 | 0,85% | 1,1600 | 1,2000 | 1,1000 | 23.880 | ,00 |
| 31/8/2005 | 1,1800 | -4,07% | 1,1800 | 1,1800 | 1,1600 | 9.530 | ,00 |
| 30/8/2005 | 1,2300 | 0,00% | 1,2600 | 1,2600 | 1,1700 | 3.790 | ,00 |
| 29/8/2005 | 1,2300 | -2,38% | 1,1500 | 1,2300 | 1,1500 | 1.860 | ,00 |
| 26/8/2005 | 1,2600 | 1,61% | 1,1400 | 1,2700 | 1,1200 | 18.490 | ,00 |
| 25/8/2005 | 1,2400 | -0,80% | 1,2300 | 1,2400 | 1,1500 | 4.110 | ,00 |
| 24/8/2005 | 1,2500 | -3,85% | 1,2600 | 1,2600 | 1,2500 | 940 | ,00 |
| 23/8/2005 | 1,3000 | -4,41% | 1,3600 | 1,3600 | 1,2700 | 3.700 | ,00 |
| 22/8/2005 | 1,3600 | -2,86% | 1,4000 | 1,4000 | 1,3600 | 2.110 | ,00 |
| 19/8/2005 | 1,4000 | 9,38% | 1,2800 | 1,4000 | 1,2600 | 2.060 | ,00 |
| 18/8/2005 | 1,2800 | -5,19% | 1,3000 | 1,3100 | 1,2600 | 3.770 | ,00 |
| 17/8/2005 | 1,3500 | 0,00% | 1,2500 | 1,3500 | 1,2300 | 4.585 | ,00 |
| 16/8/2005 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 260 | ,00 |
| 12/8/2005 | 1,3500 | 0,75% | 1,3400 | 1,3500 | 1,2900 | 2.880 | ,00 |
| 11/8/2005 | 1,3400 | 4,69% | 1,2700 | 1,3800 | 1,2700 | 4.080 | ,00 |
| 10/8/2005 | 1,2800 | 5,79% | 1,2100 | 1,2800 | 1,2100 | 8.230 | ,00 |
| 09/8/2005 | 1,2100 | 0,00% | 1,2400 | 1,2700 | 1,2000 | 19.570 | ,00 |
| 08/8/2005 | 1,2100 | -2,42% | 1,1200 | 1,2800 | 1,1200 | 3.610 | ,00 |
| 05/8/2005 | 1,2400 | -4,62% | 1,2500 | 1,2500 | 1,2400 | 3.190 | ,00 |
| 04/8/2005 | 1,3000 | -2,99% | 1,2800 | 1,3300 | 1,2300 | 3.490 | ,00 |
| 03/8/2005 | 1,3400 | -0,74% | 1,3500 | 1,3600 | 1,3300 | 2.700 | ,00 |
| 02/8/2005 | 1,3500 | 0,00% | 1,2300 | 1,3500 | 1,2300 | 2.520 | ,00 |
| 01/8/2005 | 1,3500 | -3,57% | 1,3500 | 1,3500 | 1,3500 | 2.800 | ,00 |
| 29/7/2005 | 1,4000 | -3,45% | 1,4000 | 1,4000 | 1,4000 | 2.370 | ,00 |
| 28/7/2005 | 1,4500 | -2,68% | 1,4900 | 1,5000 | 1,4300 | 5.980 | ,00 |
| 27/7/2005 | 1,4900 | 0,00% | 1,4500 | 1,5200 | 1,3800 | 45.610 | ,00 |
| 26/7/2005 | 1,4900 | 1,36% | 1,4500 | 1,5500 | 1,4500 | 22.750 | ,00 |
| 25/7/2005 | 1,4700 | 7,30% | 1,3300 | 1,4800 | 1,3300 | 23.621 | ,00 |
| 22/7/2005 | 1,3700 | 1,48% | 1,3100 | 1,3700 | 1,2900 | 16.702 | ,00 |
| 21/7/2005 | 1,3500 | -0,74% | 1,3200 | 1,3600 | 1,3100 | 3.520 | ,00 |
| 20/7/2005 | 1,3600 | 0,00% | 1,3000 | 1,3600 | 1,3000 | 3.530 | ,00 |
| 19/7/2005 | 1,3600 | 0,00% | 1,3600 | 1,3800 | 1,3000 | 19.280 | ,00 |
| 18/7/2005 | 1,3600 | 3,03% | 1,3200 | 1,4000 | 1,3200 | 6.670 | ,00 |
| 15/7/2005 | 1,3200 | 3,94% | 1,3000 | 1,3400 | 1,3000 | 27.060 | ,00 |
| 14/7/2005 | 1,2700 | -5,22% | 1,3400 | 1,3400 | 1,2300 | 10.940 | ,00 |
| 13/7/2005 | 1,3400 | 3,88% | 1,2900 | 1,3600 | 1,2900 | 9.600 | ,00 |
| 12/7/2005 | 1,2900 | 0,78% | 1,1900 | 1,3000 | 1,1800 | 32.710 | ,00 |
| 11/7/2005 | 1,2800 | -9,22% | 1,3700 | 1,4200 | 1,1500 | 60.340 | ,00 |
| 08/7/2005 | 1,4100 | 3,68% | 1,3900 | 1,4900 | 1,3600 | 26.010 | ,00 |
| 07/7/2005 | 1,3600 | 6,25% | 1,2600 | 1,3600 | 1,1700 | 42.760 | ,00 |
| 06/7/2005 | 1,2800 | -7,25% | 1,3600 | 1,3900 | 1,2700 | 23.900 | ,00 |
| 05/7/2005 | 1,3800 | 11,29% | 1,3000 | 1,4300 | 1,3000 | 63.720 | ,00 |
| 04/7/2005 | 1,2400 | 19,23% | 1,0400 | 1,2400 | 1,0400 | 38.030 | ,00 |
| 01/7/2005 | 1,0400 | 11,83% | 0,8700 | 1,0600 | 0,8700 | 8.410 | ,00 |
| 30/6/2005 | 0,9300 | 19,23% | 0,8000 | 0,9300 | 0,8000 | 20.210 | ,00 |
| 29/6/2005 | 0,7800 | -3,70% | 0,7700 | 0,8000 | 0,7700 | 340 | ,00 |
| 28/6/2005 | 0,8100 | -1,22% | 0,7900 | 0,8200 | 0,7400 | 6.060 | ,00 |
| 27/6/2005 | 0,8200 | 5,13% | 0,7800 | 0,8200 | 0,7600 | 74.152 | ,00 |
| 24/6/2005 | 0,7800 | -3,70% | 0,7800 | 0,7800 | 0,7800 | 30 | ,00 |
| 23/6/2005 | 0,8100 | 2,53% | 0,7900 | 0,8100 | 0,7900 | 23.030 | ,00 |
| 22/6/2005 | 0,7900 | -1,25% | 0,7800 | 0,8000 | 0,7800 | 1.180 | ,00 |
| 21/6/2005 | 0,8000 | 1,27% | 0,7900 | 0,8100 | 0,7900 | 4.500 | ,00 |
| 17/6/2005 | 0,7900 | -3,66% | 0,8200 | 0,8200 | 0,7900 | 5.720 | ,00 |
| 16/6/2005 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,7800 | 4.570 | ,00 |
| 15/6/2005 | 0,8200 | 2,50% | 0,8000 | 0,8200 | 0,7900 | 4.520 | ,00 |
| 14/6/2005 | 0,8000 | 1,27% | 0,7800 | 0,8000 | 0,7800 | 4.830 | ,00 |
| 13/6/2005 | 0,7900 | -4,82% | 0,8400 | 0,8400 | 0,7900 | 12.830 | ,00 |
| 10/6/2005 | 0,8300 | -2,35% | 0,8500 | 0,8500 | 0,8000 | 13.100 | ,00 |
| 09/6/2005 | 0,8500 | 0,00% | 0,8200 | 0,8500 | 0,8100 | 400 | ,00 |
| 08/6/2005 | 0,8500 | 0,00% | 0,8100 | 0,8500 | 0,8100 | 2.140 | ,00 |
| 07/6/2005 | 0,8500 | 0,00% | 0,8300 | 0,8500 | 0,8200 | 11.100 | ,00 |
| 06/6/2005 | 0,8500 | 0,00% | 0,8300 | 0,8500 | 0,8300 | 180 | ,00 |
| 03/6/2005 | 0,8500 | 0,00% | 0,8100 | 0,8500 | 0,8100 | 7.480 | ,00 |
| 02/6/2005 | 0,8500 | 2,41% | 0,8500 | 0,8500 | 0,7900 | 40.770 | ,00 |
| 01/6/2005 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8000 | 9.930 | ,00 |
| 31/5/2005 | 0,8300 | 1,22% | 0,8200 | 0,8400 | 0,7700 | 30.360 | ,00 |
| 30/5/2005 | 0,8200 | -3,53% | 0,8100 | 0,8500 | 0,8100 | 2.440 | ,00 |
| 27/5/2005 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 10.330 | ,00 |
| 26/5/2005 | 0,8500 | 0,00% | 0,8300 | 0,8500 | 0,8300 | 430 | ,00 |
| 25/5/2005 | 0,8500 | 2,41% | 0,8300 | 0,8500 | 0,8200 | 2.580 | ,00 |
| 24/5/2005 | 0,8300 | 0,00% | 0,7800 | 0,8300 | 0,7800 | 16.110 | ,00 |
| 23/5/2005 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 20/5/2005 | 0,8300 | 0,00% | 0,8300 | 0,8500 | 0,8300 | 830 | ,00 |
| 19/5/2005 | 0,8300 | 1,22% | 0,8200 | 0,8300 | 0,8000 | 4.970 | ,00 |
| 18/5/2005 | 0,8200 | 1,23% | 0,8100 | 0,8200 | 0,7600 | 2.980 | ,00 |
| 17/5/2005 | 0,8100 | 1,25% | 0,7900 | 0,8100 | 0,7900 | 940 | ,00 |
| 16/5/2005 | 0,8000 | -1,23% | 0,8200 | 0,8200 | 0,7700 | 410 | ,00 |
| 13/5/2005 | 0,8100 | 0,00% | 0,7700 | 0,8100 | 0,7700 | 2.660 | ,00 |
| 12/5/2005 | 0,8100 | 1,25% | 0,8100 | 0,8100 | 0,8100 | 780 | ,00 |
| 11/5/2005 | 0,8000 | 2,56% | 0,7700 | 0,8000 | 0,7700 | 2.500 | ,00 |
| 10/5/2005 | 0,7800 | 1,30% | 0,7300 | 0,7800 | 0,7300 | 590 | ,00 |
| 09/5/2005 | 0,7700 | 2,67% | 0,7100 | 0,7800 | 0,7100 | 2.000 | ,00 |
| 06/5/2005 | 0,7500 | -2,60% | 0,7300 | 0,7700 | 0,7300 | 1.760 | ,00 |
| 05/5/2005 | 0,7700 | 4,05% | 0,7400 | 0,7700 | 0,7400 | 1.330 | ,00 |
| 04/5/2005 | 0,7400 | 4,23% | 0,7100 | 0,7500 | 0,7100 | 21.050 | ,00 |
| 03/5/2005 | 0,7100 | -2,74% | 0,7400 | 0,7400 | 0,7100 | 17.370 | ,00 |
| 28/4/2005 | 0,7300 | 0,00% | 0,7300 | 0,7500 | 0,7000 | 4.020 | ,00 |
| 27/4/2005 | 0,7300 | 2,82% | 0,6800 | 0,7500 | 0,6800 | 21.720 | ,00 |
| 26/4/2005 | 0,7100 | -1,39% | 0,6800 | 0,7100 | 0,6700 | 1.850 | ,00 |
| 25/4/2005 | 0,7200 | 0,00% | 0,7100 | 0,7200 | 0,7000 | 3.090 | ,00 |
| 22/4/2005 | 0,7200 | 1,41% | 0,7300 | 0,7300 | 0,6800 | 6.450 | ,00 |
| 21/4/2005 | 0,7100 | 2,90% | 0,6900 | 0,7300 | 0,6800 | 5.760 | ,00 |
| 20/4/2005 | 0,6900 | -6,76% | 0,7000 | 0,7400 | 0,6800 | 10.640 | ,00 |
| 19/4/2005 | 0,7400 | 2,78% | 0,7500 | 0,7500 | 0,6900 | 14.930 | ,00 |
| 18/4/2005 | 0,7200 | -6,49% | 0,7800 | 0,7800 | 0,7100 | 12.290 | ,00 |
| 15/4/2005 | 0,7700 | -6,10% | 0,8000 | 0,8000 | 0,7500 | 21.180 | ,00 |
| 14/4/2005 | 0,8200 | -1,20% | 0,8400 | 0,8400 | 0,7700 | 1.740 | ,00 |
| 13/4/2005 | 0,8300 | 1,22% | 0,8200 | 0,8300 | 0,8000 | 4.000 | ,00 |
| 12/4/2005 | 0,8200 | -5,75% | 0,8200 | 0,8600 | 0,8000 | 11.400 | ,00 |
| 11/4/2005 | 0,8700 | -2,25% | 0,8300 | 0,8800 | 0,8100 | 5.020 | ,00 |
| 08/4/2005 | 0,8900 | 2,30% | 0,8500 | 0,8900 | 0,8500 | 2.770 | ,00 |
| 07/4/2005 | 0,8700 | 1,16% | 0,8800 | 0,8800 | 0,7800 | 13.860 | ,00 |
| 06/4/2005 | 0,8600 | -2,27% | 0,8600 | 0,9000 | 0,8000 | 16.105 | ,00 |
| 05/4/2005 | 0,8800 | -9,28% | 0,9500 | 0,9500 | 0,8800 | 14.340 | ,00 |
| 04/4/2005 | 0,9700 | 5,43% | 0,9700 | 0,9700 | 0,9500 | 640 | ,00 |
| 01/4/2005 | 0,9200 | -5,15% | 0,9700 | 0,9900 | 0,9200 | 260 | ,00 |
| 31/3/2005 | 0,9700 | -3,00% | 0,9300 | 0,9900 | 0,9200 | 6.080 | ,00 |
| 30/3/2005 | 1,0000 | -0,99% | 1,0400 | 1,0400 | 0,9300 | 1.290 | ,00 |
| 29/3/2005 | 1,0100 | 1,00% | 1,0000 | 1,0500 | 1,0000 | 1.070 | ,00 |
| 24/3/2005 | 1,0000 | -3,85% | 1,0000 | 1,0400 | 1,0000 | 3.740 | ,00 |
| 23/3/2005 | 1,0400 | 4,00% | 1,0000 | 1,0600 | 0,9700 | 1.000 | ,00 |
| 22/3/2005 | 1,0000 | -2,91% | 0,9800 | 1,0100 | 0,9500 | 360 | ,00 |
| 21/3/2005 | 1,0300 | 0,00% | 1,0300 | 1,0500 | 1,0300 | 2.090 | ,00 |
| 18/3/2005 | 1,0300 | 5,10% | 0,9900 | 1,0700 | 0,9900 | 5.240 | ,00 |
| 17/3/2005 | 0,9800 | 1,03% | 0,9600 | 1,0200 | 0,9400 | 3.240 | ,00 |
| 16/3/2005 | 0,9700 | 3,19% | 0,9400 | 0,9900 | 0,9000 | 15.810 | ,00 |
| 15/3/2005 | 0,9400 | -9,62% | 1,0100 | 1,0300 | 0,9400 | 5.020 | ,00 |
| 11/3/2005 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0000 | 2.780 | ,00 |
| 10/3/2005 | 1,0600 | 1,92% | 0,9700 | 1,0600 | 0,9700 | 280 | ,00 |
| 09/3/2005 | 1,0400 | 5,05% | 0,9900 | 1,0400 | 0,9900 | 170 | ,00 |
| 08/3/2005 | 0,9900 | -4,81% | 1,0300 | 1,0300 | 0,9800 | 1.390 | ,00 |
| 07/3/2005 | 1,0400 | 0,00% | 0,9800 | 1,0400 | 0,9700 | 1.210 | ,00 |
| 04/3/2005 | 1,0400 | -5,45% | 1,0400 | 1,0400 | 1,0400 | 1.300 | ,00 |
| 03/3/2005 | 1,1000 | 1,85% | 1,0500 | 1,1000 | 1,0200 | 1.270 | ,00 |
| 02/3/2005 | 1,0800 | -6,09% | 1,0800 | 1,1300 | 1,0800 | 8.690 | ,00 |
| 01/3/2005 | 1,1500 | -3,36% | 1,2100 | 1,2100 | 1,1200 | 1.720 | ,00 |
| 28/2/2005 | 1,1900 | -4,80% | 1,2500 | 1,2900 | 1,1300 | 8.820 | ,00 |
| 25/2/2005 | 1,2500 | 2,46% | 1,1500 | 1,2500 | 1,1500 | 6.720 | ,00 |
| 24/2/2005 | 1,2200 | 1,67% | 1,2000 | 1,2800 | 1,2000 | 11.160 | ,00 |
| 23/2/2005 | 1,2000 | -3,23% | 1,2400 | 1,2400 | 1,1500 | 1.640 | ,00 |
| 22/2/2005 | 1,2400 | 0,81% | 1,2000 | 1,2400 | 1,2000 | 5.250 | ,00 |
| 21/2/2005 | 1,2300 | 3,36% | 1,1900 | 1,2400 | 1,1400 | 8.210 | ,00 |
| 18/2/2005 | 1,1900 | 2,59% | 1,1300 | 1,1900 | 1,1000 | 1.070 | ,00 |
| 17/2/2005 | 1,1600 | -0,85% | 1,1300 | 1,1700 | 1,1300 | 2.810 | ,00 |
| 16/2/2005 | 1,1700 | 0,86% | 1,1200 | 1,2400 | 1,1200 | 7.740 | ,00 |
| 15/2/2005 | 1,1600 | -6,45% | 1,1600 | 1,2300 | 1,1600 | 3.930 | ,00 |
| 14/2/2005 | 1,2400 | -0,80% | 1,1500 | 1,2400 | 1,1500 | 730 | ,00 |
| 11/2/2005 | 1,2500 | 4,17% | 1,2000 | 1,2500 | 1,1800 | 1.820 | ,00 |
| 10/2/2005 | 1,2000 | 0,00% | 1,1100 | 1,2000 | 1,1100 | 610 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|