| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4250 | -4,53 % | -0,2100 | 201.717 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 10 |
| ΞΥΛΠ | 0,4800 | -2,83 % | -0,0140 | 87 |
| ΝΑΥΠ | 1,1900 | -2,46 % | -0,0300 | 19.293 |
| ΙΑΤΡ | 1,9800 | -2,46 % | -0,0500 | 15.154 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 2.220 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 455.227 |
| ΦΡΙΓΟ | 0,5200 | -2,26 % | -0,0120 | 34.658 |
Συνεχης ενημερωση
FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)
2.188,64
5,96 (0,27%)
- Άνοιγμα 2.189,50
- Υψηλό 2.198,43
- Χαμηλό 2.185,23
- Όγκος 11.452.354
- Τζίρος 55.507.150 €
- Πράξεις 12.466
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/4/2006 | 1223690,0000 | 3,16% | 1191862,0000 | 1224568,0000 | 1188382,0000 | 550.901 | 355.511.429,26 |
| 05/4/2006 | 1186172,0000 | 0,10% | 1186326,0000 | 1187410,0000 | 1179318,0000 | 199.453 | 114.303.098,96 |
| 04/4/2006 | 1184994,0000 | 1,19% | 1175422,0000 | 1193468,0000 | 1164628,0000 | 368.341 | 202.822.779,02 |
| 03/4/2006 | 1171080,0000 | 0,58% | 1163942,0000 | 1175426,0000 | 1163942,0000 | 130.200 | 55.698.279,70 |
| 31/3/2006 | 1164304,0000 | -0,32% | 1162514,0000 | 1165096,0000 | 1154008,0000 | 161.225 | 83.569.029,10 |
| 30/3/2006 | 1168016,0000 | 0,73% | 1165490,0000 | 1170374,0000 | 1157192,0000 | 225.973 | 83.982.249,14 |
| 29/3/2006 | 1159512,0000 | 0,54% | 1152456,0000 | 1159740,0000 | 1147616,0000 | 1.074.247 | 199.980.578,42 |
| 28/3/2006 | 1153332,0000 | -1,16% | 1171920,0000 | 1171920,0000 | 1144156,0000 | 1.174.787 | 215.246.820,36 |
| 27/3/2006 | 1166832,0000 | -1,15% | 1174618,0000 | 1175436,0000 | 1166832,0000 | 135.001 | 68.053.517,70 |
| 24/3/2006 | 1180386,0000 | 0,80% | 1173818,0000 | 1180386,0000 | 1167404,0000 | 176.952 | 62.440.561,98 |
| 23/3/2006 | 1170972,0000 | -0,55% | 1176388,0000 | 1179570,0000 | 1170972,0000 | 160.160 | 66.383.480,60 |
| 22/3/2006 | 1177486,0000 | -1,46% | 1191088,0000 | 1191362,0000 | 1173864,0000 | 311.729 | 141.278.872,64 |
| 21/3/2006 | 1194938,0000 | -0,89% | 1203546,0000 | 1203546,0000 | 1188666,0000 | 204.632 | 80.092.783,38 |
| 20/3/2006 | 1205684,0000 | 0,38% | 1206722,0000 | 1216324,0000 | 1201934,0000 | 254.472 | 96.531.652,12 |
| 17/3/2006 | 1201134,0000 | 1,84% | 1196082,0000 | 1201134,0000 | 1184226,0000 | 341.829 | 174.011.984,42 |
| 16/3/2006 | 1179376,0000 | 2,16% | 1157004,0000 | 1184982,0000 | 1155132,0000 | 226.982 | 107.820.632,00 |
| 15/3/2006 | 1154468,0000 | 0,06% | 1154202,0000 | 1168052,0000 | 1154202,0000 | 198.154 | 95.585.423,76 |
| 14/3/2006 | 1153746,0000 | -1,51% | 1172652,0000 | 1183110,0000 | 1153746,0000 | 285.926 | 133.304.384,20 |
| 13/3/2006 | 1171462,0000 | 1,42% | 1157400,0000 | 1172536,0000 | 1157400,0000 | 181.513 | 79.437.616,72 |
| 10/3/2006 | 1155098,0000 | 0,70% | 1153606,0000 | 1157182,0000 | 1137770,0000 | 227.596 | 101.244.046,70 |
| 09/3/2006 | 1147038,0000 | 3,07% | 1137542,0000 | 1151354,0000 | 1136220,0000 | 409.728 | 184.320.160,28 |
| 08/3/2006 | 1112876,0000 | -0,09% | 1104364,0000 | 1122428,0000 | 1085426,0000 | 651.455 | 291.736.543,64 |
| 07/3/2006 | 1113856,0000 | -3,52% | 1167194,0000 | 1167194,0000 | 1105434,0000 | 573.895 | 258.779.338,86 |
| 03/3/2006 | 1154442,0000 | -1,09% | 1166756,0000 | 1183206,0000 | 1154442,0000 | 314.384 | 157.270.763,09 |
| 02/3/2006 | 1167174,0000 | -2,85% | 1197642,0000 | 1202948,0000 | 1167174,0000 | 808.638 | 369.175.822,24 |
| 01/3/2006 | 1201406,0000 | -3,02% | 1238376,0000 | 1238376,0000 | 1200950,0000 | 433.225 | 205.898.844,70 |
| 28/2/2006 | 1238808,0000 | 0,05% | 1239702,0000 | 1241006,0000 | 1227102,0000 | 342.751 | 152.065.728,66 |
| 27/2/2006 | 1238250,0000 | 0,14% | 1247362,0000 | 1257376,0000 | 1236428,0000 | 357.532 | 153.952.159,56 |
| 24/2/2006 | 1236510,0000 | 1,49% | 1224620,0000 | 1239888,0000 | 1220910,0000 | 303.154 | 141.619.787,66 |
| 23/2/2006 | 1218308,0000 | 1,00% | 1219406,0000 | 1225150,0000 | 1211380,0000 | 407.102 | 188.349.767,42 |
| 22/2/2006 | 1206298,0000 | 2,27% | 1197954,0000 | 1218764,0000 | 1197156,0000 | 814.104 | 420.712.029,76 |
| 21/2/2006 | 1179542,0000 | 1,43% | 1168136,0000 | 1185738,0000 | 1168136,0000 | 425.400 | 140.930.697,34 |
| 20/2/2006 | 1162950,0000 | 1,23% | 1149976,0000 | 1164598,0000 | 1149632,0000 | 226.859 | 73.691.954,66 |
| 17/2/2006 | 1148854,0000 | 0,54% | 1150128,0000 | 1152842,0000 | 1141536,0000 | 257.714 | 127.541.330,94 |
| 16/2/2006 | 1142630,0000 | 1,64% | 1126562,0000 | 1147296,0000 | 1126562,0000 | 302.633 | 128.638.189,24 |
| 15/2/2006 | 1124180,0000 | -0,34% | 1131978,0000 | 1138174,0000 | 1120528,0000 | 216.888 | 89.735.005,54 |
| 14/2/2006 | 1127992,0000 | -0,95% | 1136470,0000 | 1148810,0000 | 1127992,0000 | 185.434 | 78.515.043,80 |
| 13/2/2006 | 1138850,0000 | -1,65% | 1157302,0000 | 1159914,0000 | 1136586,0000 | 191.076 | 71.054.958,50 |
| 10/2/2006 | 1157942,0000 | -0,42% | 1164568,0000 | 1174676,0000 | 1157942,0000 | 299.644 | 93.530.617,26 |
| 09/2/2006 | 1162828,0000 | 2,03% | 1146978,0000 | 1162828,0000 | 1146244,0000 | 328.031 | 143.639.801,18 |
| 08/2/2006 | 1139640,0000 | 1,27% | 1126258,0000 | 1142406,0000 | 1125594,0000 | 273.744 | 113.872.657,34 |
| 07/2/2006 | 1125306,0000 | 0,20% | 1132270,0000 | 1132270,0000 | 1119386,0000 | 280.529 | 114.766.504,08 |
| 06/2/2006 | 1123094,0000 | 1,50% | 1117548,0000 | 1123544,0000 | 1115480,0000 | 149.758 | 66.387.892,62 |
| 03/2/2006 | 1106540,0000 | -0,90% | 1124180,0000 | 1124180,0000 | 1106532,0000 | 204.310 | 83.105.641,28 |
| 02/2/2006 | 1116562,0000 | 1,66% | 1112184,0000 | 1121164,0000 | 1108408,0000 | 299.319 | 131.121.798,00 |
| 01/2/2006 | 1098346,0000 | 1,02% | 1091950,0000 | 1100416,0000 | 1087172,0000 | 249.101 | 113.869.543,82 |
| 31/1/2006 | 1087308,0000 | -0,08% | 1092780,0000 | 1105560,0000 | 1082716,0000 | 225.934 | 88.069.980,58 |
| 30/1/2006 | 1088172,0000 | 0,21% | 1089654,0000 | 1091084,0000 | 1081000,0000 | 194.377 | 80.769.267,00 |
| 27/1/2006 | 1085846,0000 | -1,00% | 1109496,0000 | 1110408,0000 | 1082530,0000 | 313.254 | 127.792.997,84 |
| 26/1/2006 | 1096868,0000 | -1,03% | 1109650,0000 | 1114628,0000 | 1093838,0000 | 212.976 | 84.536.384,62 |
| 25/1/2006 | 1108268,0000 | -0,15% | 1113062,0000 | 1123604,0000 | 1107760,0000 | 435.425 | 216.576.050,98 |
| 24/1/2006 | 1109936,0000 | 1,53% | 1098848,0000 | 1112568,0000 | 1096682,0000 | 246.844 | 96.635.229,68 |
| 23/1/2006 | 1093246,0000 | -1,68% | 1104104,0000 | 1104104,0000 | 1089848,0000 | 255.997 | 106.929.384,72 |
| 20/1/2006 | 1111980,0000 | 0,90% | 1102778,0000 | 1118330,0000 | 1097950,0000 | 420.451 | 183.771.694,82 |
| 19/1/2006 | 1102012,0000 | 2,20% | 1093944,0000 | 1102012,0000 | 1083450,0000 | 294.389 | 124.275.372,50 |
| 18/1/2006 | 1078268,0000 | -1,37% | 1076492,0000 | 1083412,0000 | 1071284,0000 | 322.578 | 132.911.962,08 |
| 17/1/2006 | 1093290,0000 | 0,80% | 1077166,0000 | 1102044,0000 | 1074590,0000 | 349.857 | 147.857.605,54 |
| 16/1/2006 | 1084578,0000 | 1,62% | 1077872,0000 | 1087162,0000 | 1070832,0000 | 322.493 | 111.686.362,84 |
| 13/1/2006 | 1067322,0000 | 0,13% | 1057202,0000 | 1067322,0000 | 1052536,0000 | 308.204 | 120.645.181,81 |
| 12/1/2006 | 1065988,0000 | -0,09% | 1063018,0000 | 1070374,0000 | 1056516,0000 | 270.654 | 119.257.250,52 |
| 11/1/2006 | 1066964,0000 | 0,93% | 1058948,0000 | 1069732,0000 | 1058948,0000 | 443.373 | 203.924.592,01 |
| 10/1/2006 | 1057142,0000 | 1,54% | 1037534,0000 | 1058070,0000 | 1033152,0000 | 346.406 | 155.404.039,86 |
| 09/1/2006 | 1041136,0000 | 0,62% | 1046860,0000 | 1049276,0000 | 1034656,0000 | 344.976 | 135.896.010,14 |
| 05/1/2006 | 1034734,0000 | 0,17% | 1033038,0000 | 1034990,0000 | 1025376,0000 | 199.363 | 74.749.304,36 |
| 04/1/2006 | 1032946,0000 | 1,18% | 1031154,0000 | 1035170,0000 | 1026176,0000 | 336.526 | 125.192.272,96 |
| 03/1/2006 | 1020926,0000 | 2,05% | 1002900,0000 | 1020926,0000 | 1002534,0000 | 319.495 | 108.979.744,78 |
| 02/1/2006 | 1000434,0000 | 0,04% | 1000526,0000 | 1006820,0000 | 1000310,0000 | 175.506 | 43.469.148,88 |
| 30/12/2005 | 1000000,0000 | -0,05% | 1002146,0000 | 1002146,0000 | 994144,0000 | 81.769 | 48.994.823,84 |
| 29/12/2005 | 1000508,0000 | 0,61% | 996450,0000 | 1004488,0000 | 994412,0000 | 72.621 | 39.811.477,46 |
| 28/12/2005 | 994404,0000 | -0,49% | 999004,0000 | 999336,0000 | 991900,0000 | 104.654 | 62.730.462,72 |
| 27/12/2005 | 999296,0000 | 1,77% | 982678,0000 | 999296,0000 | 982678,0000 | 89.195 | 50.699.538,84 |
| 23/12/2005 | 981928,0000 | 0,38% | 981328,0000 | 987266,0000 | 981328,0000 | 69.152 | 38.111.142,20 |
| 22/12/2005 | 978226,0000 | -1,14% | 989286,0000 | 991618,0000 | 975778,0000 | 132.485 | 71.905.770,68 |
| 21/12/2005 | 989506,0000 | -0,27% | 994372,0000 | 996854,0000 | 988832,0000 | 142.098 | 78.159.072,28 |
| 20/12/2005 | 992202,0000 | -1,20% | 1004154,0000 | 1004244,0000 | 992202,0000 | 122.578 | 69.093.140,76 |
| 19/12/2005 | 1004230,0000 | -0,49% | 1011362,0000 | 1013454,0000 | 1002570,0000 | 98.899 | 59.877.345,10 |
| 16/12/2005 | 1009206,0000 | 2,11% | 992918,0000 | 1009206,0000 | 990210,0000 | 193.983 | 115.935.071,16 |
| 15/12/2005 | 988346,0000 | 1,00% | 977202,0000 | 988346,0000 | 974646,0000 | 122.887 | 67.330.952,44 |
| 14/12/2005 | 978604,0000 | 0,87% | 970424,0000 | 982026,0000 | 970424,0000 | 139.566 | 81.690.268,82 |
| 13/12/2005 | 970126,0000 | -0,11% | 973878,0000 | 973952,0000 | 967780,0000 | 115.401 | 66.275.833,06 |
| 12/12/2005 | 971208,0000 | 0,73% | 969546,0000 | 974930,0000 | 968200,0000 | 118.639 | 68.479.127,16 |
| 09/12/2005 | 964198,0000 | -0,36% | 962598,0000 | 968490,0000 | 961226,0000 | 96.927 | 54.916.889,78 |
| 08/12/2005 | 967656,0000 | -1,14% | 973770,0000 | 978804,0000 | 967656,0000 | 67.319 | 37.387.863,54 |
| 07/12/2005 | 978804,0000 | -0,51% | 991732,0000 | 992304,0000 | 977676,0000 | 85.604 | 47.208.312,20 |
| 06/12/2005 | 983860,0000 | 0,14% | 982394,0000 | 986540,0000 | 979080,0000 | 115.714 | 62.616.681,32 |
| 05/12/2005 | 982442,0000 | 0,66% | 976984,0000 | 984592,0000 | 973398,0000 | 59.461 | 33.969.620,74 |
| 02/12/2005 | 975998,0000 | 1,00% | 967458,0000 | 979552,0000 | 966368,0000 | 104.756 | 56.819.930,30 |
| 01/12/2005 | 966368,0000 | 1,26% | 962772,0000 | 967184,0000 | 954322,0000 | 157.907 | 82.019.072,00 |
| 30/11/2005 | 954322,0000 | -2,24% | 975240,0000 | 976152,0000 | 949644,0000 | 294.941 | 152.280.672,10 |
| 29/11/2005 | 976142,0000 | -0,38% | 983324,0000 | 983324,0000 | 970360,0000 | 115.691 | 63.618.571,34 |
| 28/11/2005 | 979908,0000 | -0,42% | 986614,0000 | 991472,0000 | 978318,0000 | 84.872 | 46.965.360,70 |
| 25/11/2005 | 984010,0000 | -0,28% | 994448,0000 | 996052,0000 | 981910,0000 | 117.555 | 64.134.179,38 |
| 24/11/2005 | 986782,0000 | -0,29% | 995136,0000 | 995324,0000 | 979432,0000 | 90.356 | 47.536.546,78 |
| 23/11/2005 | 989688,0000 | -0,34% | 994476,0000 | 996548,0000 | 987348,0000 | ,00 | |
| 22/11/2005 | 993080,0000 | 0,05% | 993838,0000 | 998616,0000 | 990088,0000 | 93.034 | 51.109.302,20 |
| 21/11/2005 | 992614,0000 | -0,98% | 999134,0000 | 999134,0000 | 990138,0000 | 91.598 | 51.597.014,36 |
| 18/11/2005 | 1002446,0000 | 0,80% | 996976,0000 | 1002446,0000 | 992304,0000 | 132.327 | 70.963.188,22 |
| 17/11/2005 | 994516,0000 | 1,32% | 984574,0000 | 996944,0000 | 984396,0000 | 183.321 | 91.905.021,84 |
| 16/11/2005 | 981574,0000 | 0,51% | 975386,0000 | 982962,0000 | 967166,0000 | 111.197 | 55.380.723,70 |
| 15/11/2005 | 976558,0000 | 1,14% | 968450,0000 | 980126,0000 | 968450,0000 | 160.291 | 84.390.863,62 |
| 14/11/2005 | 965564,0000 | 0,93% | 954074,0000 | 967730,0000 | 954074,0000 | 314.904 | 135.025.323,64 |
| 11/11/2005 | 956668,0000 | 2,16% | 947102,0000 | 956804,0000 | 946090,0000 | 201.765 | 105.478.209,74 |
| 10/11/2005 | 936408,0000 | -0,94% | 947794,0000 | 947794,0000 | 931410,0000 | 97.742 | 49.814.263,50 |
| 09/11/2005 | 945332,0000 | 0,12% | 945690,0000 | 947044,0000 | 942788,0000 | 64.936 | 31.758.751,74 |
| 08/11/2005 | 944234,0000 | 0,63% | 936828,0000 | 944526,0000 | 936828,0000 | 73.937 | 37.834.550,50 |
| 07/11/2005 | 938326,0000 | -0,14% | 939122,0000 | 939746,0000 | 932398,0000 | 97.495 | 50.910.390,16 |
| 04/11/2005 | 939654,0000 | -0,01% | 940292,0000 | 942974,0000 | 935842,0000 | 109.270 | 56.623.802,72 |
| 03/11/2005 | 939766,0000 | 0,94% | 934892,0000 | 940656,0000 | 934892,0000 | 163.754 | 87.954.176,12 |
| 02/11/2005 | 931050,0000 | 1,12% | 920404,0000 | 932092,0000 | 920404,0000 | 123.834 | 63.886.434,70 |
| 01/11/2005 | 920760,0000 | 1,04% | 914416,0000 | 920862,0000 | 912212,0000 | 67.137 | 34.700.793,02 |
| 31/10/2005 | 911278,0000 | 1,07% | 904326,0000 | 911458,0000 | 900962,0000 | 78.439 | 40.214.341,30 |
| 27/10/2005 | 901638,0000 | 0,40% | 896910,0000 | 903238,0000 | 893542,0000 | 104.567 | 54.102.974,60 |
| 26/10/2005 | 898068,0000 | 0,43% | 898862,0000 | 901372,0000 | 893254,0000 | 76.388 | 40.117.516,68 |
| 25/10/2005 | 894250,0000 | 0,24% | 896034,0000 | 900810,0000 | 891922,0000 | 64.145 | 31.790.887,68 |
| 24/10/2005 | 892132,0000 | 0,18% | 890786,0000 | 895290,0000 | 884838,0000 | 46.154 | 22.600.299,18 |
| 21/10/2005 | 890572,0000 | 0,38% | 886258,0000 | 891200,0000 | 885092,0000 | 59.421 | 31.160.828,66 |
| 20/10/2005 | 887236,0000 | -0,25% | 902384,0000 | 902384,0000 | 882880,0000 | 119.713 | 60.415.516,50 |
| 19/10/2005 | 889444,0000 | -2,12% | 902308,0000 | 902308,0000 | 886380,0000 | 175.119 | 91.739.147,78 |
| 18/10/2005 | 908698,0000 | -0,11% | 910274,0000 | 913188,0000 | 907524,0000 | 73.768 | 36.523.558,12 |
| 17/10/2005 | 909732,0000 | -0,20% | 917638,0000 | 917638,0000 | 905092,0000 | 82.711 | 39.197.708,80 |
| 14/10/2005 | 911554,0000 | -0,99% | 917606,0000 | 918970,0000 | 908922,0000 | 109.674 | 58.377.980,70 |
| 13/10/2005 | 920660,0000 | -1,28% | 929602,0000 | 935276,0000 | 919334,0000 | 131.567 | 67.754.272,48 |
| 12/10/2005 | 932608,0000 | 0,70% | 921698,0000 | 933466,0000 | 921274,0000 | 95.371 | 50.483.058,56 |
| 11/10/2005 | 926080,0000 | 0,64% | 918818,0000 | 928176,0000 | 917810,0000 | 77.907 | 39.754.599,36 |
| 10/10/2005 | 920206,0000 | 0,00% | 919104,0000 | 926258,0000 | 917912,0000 | 71.909 | 37.193.563,66 |
| 07/10/2005 | 920244,0000 | 0,37% | 911638,0000 | 922682,0000 | 911638,0000 | 88.352 | 43.993.717,90 |
| 06/10/2005 | 916830,0000 | -1,16% | 922708,0000 | 922708,0000 | 915854,0000 | 104.096 | 52.979.078,66 |
| 05/10/2005 | 927582,0000 | 0,06% | 923260,0000 | 928604,0000 | 918260,0000 | 98.598 | 50.754.697,60 |
| 04/10/2005 | 927034,0000 | -0,54% | 934940,0000 | 939072,0000 | 924130,0000 | 609.437 | 376.573.075,60 |
| 03/10/2005 | 932022,0000 | 0,37% | 928624,0000 | 932584,0000 | 924548,0000 | 150.385 | 83.496.061,42 |
| 30/9/2005 | 928624,0000 | 3,01% | 913656,0000 | 934182,0000 | 913656,0000 | 316.204 | 170.151.010,50 |
| 29/9/2005 | 901450,0000 | 0,41% | 901226,0000 | 904704,0000 | 896236,0000 | 147.633 | 80.117.755,22 |
| 28/9/2005 | 897768,0000 | 1,03% | 890988,0000 | 899358,0000 | 889574,0000 | 117.540 | 61.115.683,58 |
| 27/9/2005 | 888582,0000 | -0,44% | 892890,0000 | 894572,0000 | 887010,0000 | 120.183 | 58.954.961,30 |
| 26/9/2005 | 892532,0000 | 2,48% | 876436,0000 | 893152,0000 | 876436,0000 | 297.799 | 126.136.971,94 |
| 23/9/2005 | 870932,0000 | 1,45% | 862956,0000 | 873886,0000 | 862956,0000 | 114.317 | 54.173.114,94 |
| 22/9/2005 | 858498,0000 | 0,34% | 856118,0000 | 860996,0000 | 853146,0000 | 177.230 | 83.608.970,06 |
| 21/9/2005 | 855580,0000 | -1,07% | 863608,0000 | 863838,0000 | 855114,0000 | 146.245 | 69.938.256,04 |
| 20/9/2005 | 864862,0000 | -0,44% | 869392,0000 | 874490,0000 | 863942,0000 | 97.703 | 45.774.946,68 |
| 19/9/2005 | 868642,0000 | -0,95% | 873660,0000 | 877212,0000 | 866322,0000 | 96.371 | 46.639.989,46 |
| 16/9/2005 | 876952,0000 | 0,61% | 867792,0000 | 877578,0000 | 867792,0000 | 114.656 | 59.012.231,40 |
| 15/9/2005 | 871666,0000 | -0,10% | 868644,0000 | 876290,0000 | 868644,0000 | 90.044 | 47.446.826,44 |
| 14/9/2005 | 872506,0000 | 0,49% | 866804,0000 | 873670,0000 | 866560,0000 | 71.395 | 33.998.981,96 |
| 13/9/2005 | 868224,0000 | -0,44% | 870790,0000 | 871766,0000 | 864826,0000 | 83.378 | 40.351.910,12 |
| 12/9/2005 | 872034,0000 | -1,08% | 882220,0000 | 882812,0000 | 870256,0000 | 73.402 | 35.133.304,40 |
| 09/9/2005 | 881578,0000 | -0,69% | 884334,0000 | 888810,0000 | 875850,0000 | 107.147 | 54.133.261,06 |
| 08/9/2005 | 887702,0000 | -0,62% | 892438,0000 | 892438,0000 | 885118,0000 | 87.345 | 43.053.841,70 |
| 07/9/2005 | 893262,0000 | -0,13% | 893960,0000 | 899836,0000 | 891472,0000 | 100.729 | 49.725.491,80 |
| 06/9/2005 | 894400,0000 | 0,60% | 890404,0000 | 894554,0000 | 887346,0000 | 97.470 | 50.441.681,72 |
| 05/9/2005 | 889096,0000 | 0,27% | 884168,0000 | 892154,0000 | 883442,0000 | 68.249 | 33.432.878,94 |
| 02/9/2005 | 886704,0000 | 0,26% | 884806,0000 | 889374,0000 | 882216,0000 | 89.813 | 44.929.891,48 |
| 01/9/2005 | 884404,0000 | 1,29% | 877690,0000 | 885322,0000 | 877326,0000 | 138.672 | 68.701.696,42 |
| 31/8/2005 | 873116,0000 | 1,79% | 868346,0000 | 877224,0000 | 867218,0000 | 177.549 | 84.585.468,70 |
| 30/8/2005 | 857764,0000 | 0,82% | 855234,0000 | 859480,0000 | 849196,0000 | 127.610 | 58.783.794,16 |
| 29/8/2005 | 850816,0000 | -0,97% | 855900,0000 | 855900,0000 | 842948,0000 | 88.116 | 39.423.075,50 |
| 26/8/2005 | 859152,0000 | -0,35% | 863874,0000 | 870532,0000 | 858060,0000 | 71.624 | 32.365.262,02 |
| 25/8/2005 | 862144,0000 | -0,66% | 858260,0000 | 868842,0000 | 855138,0000 | 115.294 | 53.023.545,44 |
| 24/8/2005 | 867872,0000 | -1,68% | 877670,0000 | 879132,0000 | 866834,0000 | 85.667 | 39.939.088,40 |
| 23/8/2005 | 882718,0000 | -1,27% | 891440,0000 | 891440,0000 | 881862,0000 | 71.430 | 33.305.099,74 |
| 22/8/2005 | 894086,0000 | -0,63% | 899952,0000 | 902692,0000 | 892562,0000 | 38.599 | 18.692.470,12 |
| 19/8/2005 | 899738,0000 | 0,81% | 890234,0000 | 900934,0000 | 890234,0000 | 60.181 | 28.934.812,24 |
| 18/8/2005 | 892538,0000 | 0,17% | 894974,0000 | 898304,0000 | 891136,0000 | 54.622 | 25.546.774,74 |
| 17/8/2005 | 891064,0000 | -0,09% | 892942,0000 | 894190,0000 | 881276,0000 | 122.654 | 59.090.743,04 |
| 16/8/2005 | 891910,0000 | -1,70% | 908030,0000 | 909510,0000 | 890832,0000 | 110.059 | 53.947.286,04 |
| 12/8/2005 | 907348,0000 | -2,09% | 925836,0000 | 925836,0000 | 905872,0000 | 103.036 | 53.339.543,62 |
| 11/8/2005 | 926696,0000 | -0,12% | 925942,0000 | 927324,0000 | 918266,0000 | 93.290 | 46.295.253,94 |
| 10/8/2005 | 927826,0000 | 1,17% | 918902,0000 | 928446,0000 | 918764,0000 | 99.143 | 49.386.338,28 |
| 09/8/2005 | 917084,0000 | 0,06% | 918580,0000 | 919476,0000 | 912264,0000 | 77.950 | 37.945.242,54 |
| 08/8/2005 | 916498,0000 | 1,26% | 906284,0000 | 917442,0000 | 904044,0000 | 89.372 | 44.060.635,90 |
| 05/8/2005 | 905086,0000 | 0,05% | 902104,0000 | 906030,0000 | 895866,0000 | 77.471 | 38.335.717,60 |
| 04/8/2005 | 904628,0000 | -0,75% | 910514,0000 | 910614,0000 | 902086,0000 | 82.966 | 41.629.533,44 |
| 03/8/2005 | 911420,0000 | 0,67% | 906828,0000 | 912200,0000 | 894316,0000 | 144.225 | 71.954.698,20 |
| 02/8/2005 | 905328,0000 | 0,32% | 901106,0000 | 906508,0000 | 898024,0000 | 98.786 | 47.216.791,60 |
| 01/8/2005 | 902446,0000 | 0,77% | 900598,0000 | 903760,0000 | 889962,0000 | 73.228 | 36.619.127,20 |
| 29/7/2005 | 895506,0000 | -1,08% | 904608,0000 | 908976,0000 | 892552,0000 | 110.115 | 55.352.194,04 |
| 28/7/2005 | 905314,0000 | -0,78% | 911606,0000 | 915554,0000 | 903800,0000 | 194.756 | 78.691.491,28 |
| 27/7/2005 | 912396,0000 | 0,82% | 906922,0000 | 912836,0000 | 905146,0000 | 108.317 | 56.514.540,24 |
| 26/7/2005 | 905008,0000 | -0,31% | 905118,0000 | 909282,0000 | 900662,0000 | 78.895 | 40.124.484,16 |
| 25/7/2005 | 907866,0000 | -0,20% | 905816,0000 | 912960,0000 | 905320,0000 | 364.905 | 188.898.118,46 |
| 22/7/2005 | 909718,0000 | -0,44% | 912816,0000 | 916524,0000 | 907470,0000 | 96.022 | 50.529.064,96 |
| 21/7/2005 | 913712,0000 | 0,69% | 909104,0000 | 920612,0000 | 905672,0000 | 145.936 | 72.724.450,90 |
| 20/7/2005 | 907406,0000 | -0,75% | 914136,0000 | 914556,0000 | 903734,0000 | 188.020 | 93.794.441,95 |
| 19/7/2005 | 914232,0000 | 3,26% | 889376,0000 | 917730,0000 | 889376,0000 | 217.690 | 106.495.553,28 |
| 18/7/2005 | 885360,0000 | 1,75% | 870176,0000 | 886626,0000 | 870176,0000 | 83.815 | 39.651.593,76 |
| 15/7/2005 | 870100,0000 | 0,57% | 863144,0000 | 871342,0000 | 863098,0000 | 114.933 | 56.691.827,58 |
| 14/7/2005 | 865168,0000 | -0,09% | 870668,0000 | 870668,0000 | 862436,0000 | 99.973 | 47.596.227,56 |
| 13/7/2005 | 865980,0000 | -0,32% | 869262,0000 | 873896,0000 | 864506,0000 | 113.257 | 55.137.376,12 |
| 12/7/2005 | 868798,0000 | -0,64% | 869444,0000 | 871510,0000 | 865618,0000 | 119.676 | 60.788.794,50 |
| 11/7/2005 | 874366,0000 | 0,66% | 870408,0000 | 879808,0000 | 870408,0000 | 117.196 | 55.773.630,20 |
| 08/7/2005 | 868618,0000 | 1,28% | 869848,0000 | 869848,0000 | 863586,0000 | 124.583 | 57.832.543,52 |
| 07/7/2005 | 857602,0000 | -1,35% | 869180,0000 | 869180,0000 | 842506,0000 | 149.214 | 69.135.949,72 |
| 06/7/2005 | 869314,0000 | 1,33% | 863192,0000 | 873286,0000 | 862228,0000 | 141.796 | 70.541.021,48 |
| 05/7/2005 | 857892,0000 | 1,17% | 848412,0000 | 858540,0000 | 848264,0000 | 124.213 | 56.849.665,68 |
| 04/7/2005 | 848004,0000 | -0,02% | 848224,0000 | 850248,0000 | 842398,0000 | 129.138 | 57.286.239,12 |
| 01/7/2005 | 848192,0000 | 1,07% | 850188,0000 | 856804,0000 | 846374,0000 | 237.029 | 113.354.013,40 |
| 30/6/2005 | 839236,0000 | -0,22% | 841840,0000 | 848226,0000 | 835322,0000 | 214.149 | 98.597.709,96 |
| 29/6/2005 | 841100,0000 | -2,64% | 865094,0000 | 865094,0000 | 840170,0000 | 267.206 | 123.417.067,62 |
| 28/6/2005 | 863924,0000 | 1,62% | 853292,0000 | 865980,0000 | 852672,0000 | 120.515 | 56.576.791,98 |
| 27/6/2005 | 850122,0000 | -0,85% | 851346,0000 | 860794,0000 | 847156,0000 | 80.511 | 37.554.686,32 |
| 24/6/2005 | 857400,0000 | 0,16% | 849468,0000 | 859204,0000 | 846816,0000 | 110.326 | 50.488.263,50 |
| 23/6/2005 | 856008,0000 | 1,65% | 840002,0000 | 859432,0000 | 838888,0000 | 171.314 | 80.735.026,87 |
| 22/6/2005 | 842126,0000 | -2,82% | 863758,0000 | 863758,0000 | 840420,0000 | 128.813 | 63.007.049,86 |
| 21/6/2005 | 866542,0000 | -2,38% | 883114,0000 | 887856,0000 | 865170,0000 | 117.656 | 56.203.302,84 |
| 17/6/2005 | 887704,0000 | -0,38% | 890836,0000 | 891878,0000 | 882650,0000 | 91.709 | 41.940.977,48 |
| 16/6/2005 | 891082,0000 | 1,50% | 881220,0000 | 895580,0000 | 880968,0000 | 287.574 | 139.541.139,50 |
| 15/6/2005 | 877910,0000 | 1,72% | 862104,0000 | 878756,0000 | 850162,0000 | 151.074 | 72.406.152,90 |
| 14/6/2005 | 863058,0000 | -1,84% | 873426,0000 | 873426,0000 | 858592,0000 | 193.124 | 91.467.171,60 |
| 13/6/2005 | 879212,0000 | -0,06% | 876024,0000 | 880842,0000 | 874312,0000 | 118.573 | 58.214.920,18 |
| 10/6/2005 | 879730,0000 | 0,60% | 870762,0000 | 882942,0000 | 870762,0000 | 151.083 | 75.006.531,36 |
| 09/6/2005 | 874516,0000 | 0,41% | 869116,0000 | 878524,0000 | 866564,0000 | 159.528 | 78.312.840,12 |
| 08/6/2005 | 870966,0000 | 0,49% | 866740,0000 | 871318,0000 | 861756,0000 | 125.734 | 62.140.385,72 |
| 07/6/2005 | 866700,0000 | -0,61% | 873538,0000 | 875888,0000 | 862918,0000 | 138.151 | 66.789.663,94 |
| 06/6/2005 | 872030,0000 | 1,99% | 856492,0000 | 873834,0000 | 856492,0000 | 227.115 | 102.658.384,72 |
| 03/6/2005 | 854998,0000 | 1,92% | 837972,0000 | 855156,0000 | 837920,0000 | 134.710 | 63.669.065,02 |
| 02/6/2005 | 838910,0000 | 0,81% | 833038,0000 | 840888,0000 | 831528,0000 | 89.760 | 42.163.608,96 |
| 01/6/2005 | 832204,0000 | 0,52% | 831126,0000 | 836902,0000 | 830840,0000 | 63.173 | 29.289.149,40 |
| 31/5/2005 | 827892,0000 | -1,01% | 835504,0000 | 839740,0000 | 825814,0000 | 107.321 | 47.562.771,28 |
| 30/5/2005 | 836314,0000 | 0,61% | 827270,0000 | 836314,0000 | 822608,0000 | 38.145 | 17.337.890,62 |
| 27/5/2005 | 831258,0000 | -0,21% | 835468,0000 | 839498,0000 | 829276,0000 | 142.736 | 64.864.190,34 |
| 26/5/2005 | 832994,0000 | 1,98% | 820144,0000 | 834748,0000 | 820090,0000 | 172.123 | 75.644.634,36 |
| 25/5/2005 | 816832,0000 | 0,04% | 808484,0000 | 817816,0000 | 808484,0000 | 96.463 | 42.165.073,02 |
| 24/5/2005 | 816534,0000 | 0,40% | 812238,0000 | 818924,0000 | 810402,0000 | 61.963 | 27.057.052,52 |
| 23/5/2005 | 813286,0000 | 0,37% | 808736,0000 | 814776,0000 | 808736,0000 | 92.653 | 39.989.703,78 |
| 20/5/2005 | 810316,0000 | 2,07% | 796804,0000 | 810884,0000 | 794756,0000 | 216.134 | 92.523.315,35 |
| 19/5/2005 | 793912,0000 | 0,86% | 790808,0000 | 794722,0000 | 783204,0000 | 116.865 | 48.185.049,62 |
| 18/5/2005 | 787104,0000 | -1,43% | 793064,0000 | 793064,0000 | 785198,0000 | 105.006 | 46.734.220,24 |
| 17/5/2005 | 798492,0000 | -0,38% | 798904,0000 | 803098,0000 | 796764,0000 | 73.130 | 32.891.432,90 |
| 16/5/2005 | 801524,0000 | 0,83% | 793090,0000 | 802588,0000 | 793090,0000 | 76.894 | 36.997.537,18 |
| 13/5/2005 | 794930,0000 | -0,17% | 796194,0000 | 797750,0000 | 791332,0000 | 85.424 | 36.491.296,98 |
| 12/5/2005 | 796310,0000 | 0,77% | 794022,0000 | 800842,0000 | 794022,0000 | 108.933 | 50.055.097,40 |
| 11/5/2005 | 790190,0000 | 0,39% | 788192,0000 | 790382,0000 | 783518,0000 | 63.120 | 29.755.491,38 |
| 10/5/2005 | 787156,0000 | 0,43% | 784566,0000 | 788340,0000 | 782504,0000 | 64.223 | 28.537.162,86 |
| 09/5/2005 | 783776,0000 | 0,03% | 786778,0000 | 786778,0000 | 777370,0000 | 79.800 | 35.473.381,18 |
| 06/5/2005 | 783508,0000 | 1,06% | 776316,0000 | 786268,0000 | 769770,0000 | 79.116 | 32.333.507,54 |
| 05/5/2005 | 775252,0000 | 0,43% | 778406,0000 | 782848,0000 | 774494,0000 | 88.333 | 39.603.690,26 |
| 04/5/2005 | 771926,0000 | 1,24% | 765728,0000 | 773306,0000 | 754340,0000 | 125.448 | 53.842.007,56 |
| 03/5/2005 | 762470,0000 | -1,84% | 778848,0000 | 780056,0000 | 759314,0000 | 166.620 | 69.340.866,22 |
| 28/4/2005 | 776752,0000 | -1,02% | 780230,0000 | 781942,0000 | 774540,0000 | 104.823 | 48.574.640,80 |
| 27/4/2005 | 784754,0000 | -1,39% | 792128,0000 | 792986,0000 | 781462,0000 | 104.058 | 44.976.571,78 |
| 26/4/2005 | 795816,0000 | -0,86% | 806914,0000 | 807966,0000 | 795004,0000 | 89.528 | 42.309.689,10 |
| 25/4/2005 | 802702,0000 | -0,80% | 812472,0000 | 812472,0000 | 798346,0000 | 97.416 | 46.185.968,74 |
| 22/4/2005 | 809176,0000 | 1,40% | 803664,0000 | 811624,0000 | 802794,0000 | 84.903 | 41.484.021,62 |
| 21/4/2005 | 797992,0000 | -0,16% | 798328,0000 | 800914,0000 | 784922,0000 | 133.275 | 57.659.478,60 |
| 20/4/2005 | 799232,0000 | -1,09% | 806834,0000 | 808560,0000 | 797486,0000 | 139.336 | 65.787.132,60 |
| 19/4/2005 | 808050,0000 | 0,52% | 808184,0000 | 812906,0000 | 800140,0000 | 127.430 | 60.961.237,14 |
| 18/4/2005 | 803874,0000 | -2,38% | 802730,0000 | 808634,0000 | 799068,0000 | 139.761 | 63.650.311,66 |
| 15/4/2005 | 823470,0000 | -1,26% | 829950,0000 | 830080,0000 | 821052,0000 | 193.335 | 91.795.330,74 |
| 14/4/2005 | 833988,0000 | -0,75% | 836722,0000 | 839454,0000 | 829450,0000 | 110.805 | 54.924.678,38 |
| 13/4/2005 | 840330,0000 | -0,56% | 852500,0000 | 854640,0000 | 838290,0000 | 150.811 | 73.745.627,40 |
| 12/4/2005 | 845032,0000 | 1,38% | 833430,0000 | 845628,0000 | 830228,0000 | 137.590 | 69.575.286,54 |
| 11/4/2005 | 833538,0000 | -0,25% | 834210,0000 | 835294,0000 | 826958,0000 | 42.196 | 20.011.854,12 |
| 08/4/2005 | 835614,0000 | -0,32% | 842490,0000 | 845104,0000 | 832384,0000 | 115.095 | 53.478.865,32 |
| 07/4/2005 | 838274,0000 | 1,81% | 827578,0000 | 842050,0000 | 827578,0000 | 172.403 | 77.713.406,08 |
| 06/4/2005 | 823332,0000 | 0,96% | 818782,0000 | 824650,0000 | 816512,0000 | 182.515 | 94.314.699,80 |
| 05/4/2005 | 815502,0000 | 2,43% | 801804,0000 | 819106,0000 | 801570,0000 | 181.397 | 86.701.874,78 |
| 04/4/2005 | 796130,0000 | 0,94% | 790306,0000 | 796994,0000 | 784218,0000 | 62.266 | 29.371.767,30 |
| 01/4/2005 | 788698,0000 | 0,75% | 787438,0000 | 791986,0000 | 773560,0000 | 180.448 | 86.342.800,22 |
| 31/3/2005 | 782838,0000 | -1,14% | 805652,0000 | 806552,0000 | 775936,0000 | 209.697 | 100.433.685,30 |
| 30/3/2005 | 791884,0000 | -2,94% | 812968,0000 | 816370,0000 | 790562,0000 | 111.759 | 52.496.935,54 |
| 29/3/2005 | 815870,0000 | 0,65% | 812028,0000 | 817086,0000 | 803498,0000 | 98.627 | 47.172.705,76 |
| 24/3/2005 | 810616,0000 | 2,10% | 799712,0000 | 811702,0000 | 797588,0000 | 123.928 | 57.567.015,10 |
| 23/3/2005 | 793918,0000 | 0,24% | 782298,0000 | 797000,0000 | 778594,0000 | 187.212 | 86.930.223,14 |
| 22/3/2005 | 792056,0000 | -0,48% | 794196,0000 | 799004,0000 | 774976,0000 | 223.446 | 100.916.604,07 |
| 21/3/2005 | 795864,0000 | -3,52% | 825176,0000 | 825852,0000 | 794500,0000 | 171.948 | 75.083.088,38 |
| 18/3/2005 | 824902,0000 | 0,63% | 821572,0000 | 827094,0000 | 799644,0000 | 216.341 | 98.251.713,08 |
| 17/3/2005 | 819736,0000 | -4,26% | 851170,0000 | 851170,0000 | 818258,0000 | 357.799 | 157.460.483,96 |
| 16/3/2005 | 856222,0000 | -2,68% | 877186,0000 | 877186,0000 | 854500,0000 | 119.340 | 62.910.355,42 |
| 15/3/2005 | 879760,0000 | -0,51% | 886502,0000 | 890336,0000 | 877632,0000 | 181.827 | 101.359.768,96 |
| 11/3/2005 | 884230,0000 | 1,02% | 876752,0000 | 888492,0000 | 876478,0000 | 110.876 | 60.442.606,74 |
| 10/3/2005 | 875316,0000 | 0,79% | 861368,0000 | 878874,0000 | 861368,0000 | 113.263 | 55.834.153,00 |
| 09/3/2005 | 868416,0000 | 0,63% | 863958,0000 | 871970,0000 | 859084,0000 | 82.950 | 43.453.088,70 |
| 08/3/2005 | 862988,0000 | 0,02% | 861024,0000 | 867104,0000 | 859476,0000 | 74.571 | 38.898.184,18 |
| 07/3/2005 | 862806,0000 | -1,02% | 870612,0000 | 873494,0000 | 860916,0000 | 91.075 | 47.313.753,88 |
| 04/3/2005 | 871660,0000 | 2,19% | 856122,0000 | 871660,0000 | 856122,0000 | 110.391 | 55.903.408,68 |
| 03/3/2005 | 852980,0000 | -0,21% | 852208,0000 | 864208,0000 | 846308,0000 | 121.940 | 62.467.888,74 |
| 02/3/2005 | 854774,0000 | -2,52% | 876266,0000 | 876340,0000 | 851760,0000 | 168.708 | 86.751.804,16 |
| 01/3/2005 | 876890,0000 | -0,53% | 881176,0000 | 886068,0000 | 874334,0000 | 183.764 | 97.168.427,32 |
| 28/2/2005 | 881554,0000 | 2,85% | 860594,0000 | 884744,0000 | 859880,0000 | 215.144 | 110.252.424,42 |
| 25/2/2005 | 857120,0000 | -0,16% | 860006,0000 | 872518,0000 | 852108,0000 | 180.095 | 87.974.044,16 |
| 24/2/2005 | 858508,0000 | 3,10% | 837216,0000 | 859654,0000 | 835632,0000 | 180.347 | 91.556.193,64 |
| 23/2/2005 | 832688,0000 | 1,25% | 825756,0000 | 839130,0000 | 825562,0000 | 165.330 | 78.559.502,88 |
| 22/2/2005 | 822426,0000 | 0,71% | 817298,0000 | 826124,0000 | 817298,0000 | 82.451 | 36.399.070,86 |
| 21/2/2005 | 816666,0000 | -1,30% | 828796,0000 | 830704,0000 | 815432,0000 | 86.565 | 39.762.824,66 |
| 18/2/2005 | 827392,0000 | -1,00% | 835424,0000 | 835490,0000 | 826298,0000 | 154.758 | 62.320.107,06 |
| 17/2/2005 | 835752,0000 | 0,96% | 830604,0000 | 839570,0000 | 828738,0000 | 167.587 | 76.244.710,42 |
| 16/2/2005 | 827804,0000 | 0,42% | 827634,0000 | 836418,0000 | 824614,0000 | 271.932 | 127.943.987,61 |
| 15/2/2005 | 824324,0000 | 3,16% | 812008,0000 | 824966,0000 | 809538,0000 | 231.286 | 107.946.787,12 |
| 14/2/2005 | 799048,0000 | 0,80% | 791756,0000 | 803856,0000 | 791756,0000 | 74.979 | 34.828.388,30 |
| 11/2/2005 | 792668,0000 | 1,37% | 782336,0000 | 793346,0000 | 781204,0000 | 114.822 | 46.357.570,72 |
| 10/2/2005 | 781990,0000 | -0,72% | 786942,0000 | 792262,0000 | 781368,0000 | 115.428 | 53.421.089,26 |
| 09/2/2005 | 787670,0000 | -1,77% | 798626,0000 | 800034,0000 | 783094,0000 | 145.016 | 67.269.976,08 |
| 08/2/2005 | 801842,0000 | -0,72% | 807076,0000 | 807908,0000 | 800396,0000 | 121.240 | 51.123.434,86 |
| 07/2/2005 | 807640,0000 | 0,64% | 802342,0000 | 810338,0000 | 800510,0000 | 126.226 | 56.789.921,36 |
| 04/2/2005 | 802502,0000 | 0,40% | 805976,0000 | 808116,0000 | 797644,0000 | 111.665 | 49.793.039,56 |
| 03/2/2005 | 799338,0000 | 2,17% | 783440,0000 | 800576,0000 | 783440,0000 | 167.435 | 76.117.905,68 |
| 02/2/2005 | 782382,0000 | -1,37% | 795396,0000 | 796496,0000 | 780570,0000 | 194.044 | 86.780.607,76 |
| 01/2/2005 | 793268,0000 | -0,95% | 802206,0000 | 803534,0000 | 791410,0000 | 169.742 | 78.892.873,40 |
| 31/1/2005 | 800868,0000 | -1,11% | 810234,0000 | 819190,0000 | 797802,0000 | 128.312 | 59.917.167,66 |
| 28/1/2005 | 809848,0000 | -0,65% | 811934,0000 | 812572,0000 | 801572,0000 | 119.802 | 54.729.563,70 |
| 27/1/2005 | 815140,0000 | 0,00% | 828120,0000 | 829082,0000 | 811012,0000 | 153.009 | 70.695.158,38 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 67.000 |
| ΑΚΡΙΤ | 1,1250 | 4,17 % | 0,0450 | 1.225 |
| ΦΑΙΣ | 3,4050 | 4,13 % | 0,1350 | 155.540 |
| ΑΤΕΚ | 1,4000 | 3,70 % | 0,0500 | 1.713 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 39.656 |
| ΕΚΤΕΡ | 2,4400 | 2,95 % | 0,0700 | 52.295 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 2.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΦΟΥΝΤΛ | 0,8120 | 2,53 % | 0,0200 | 19.457 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 0,0530 | 13.861.804 |
| ΑΛΦΑ | 3,4870 | 0,06 % | 0,0020 | 12.961.040 |
| ΕΤΕ | 11,9100 | -0,42 % | -0,0500 | 11.027.216 |
| ΠΕΙΡ | 6,8320 | 0,06 % | 0,0040 | 10.021.649 |
| MTLN | 50,9500 | -1,16 % | -0,6000 | 7.230.382 |
| AKTR | 7,6600 | -1,54 % | -0,1200 | 6.863.587 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 6.153.484 |
| ΓΕΚΤΕΡΝΑ | 22,4400 | 1,72 % | 0,3800 | 5.551.759 |
| ΟΠΑΠ | 19,0100 | 0,58 % | 0,1100 | 4.871.423 |
| ΜΠΕΛΑ | 31,9800 | 0,13 % | 0,0400 | 3.370.517 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0634 | 1,12 % | 7.706.479 | 486,3χιλ. |
| ΕΥΡΩΒ | 3,1910 | 1,69 % | 4.339.272 | 13,86εκ. |
| ΑΛΦΑ | 3,4870 | 0,06 % | 3.720.014 | 12,96εκ. |
| ΠΕΙΡ | 6,8320 | 0,06 % | 1.465.906 | 10,02εκ. |
| ΕΤΕ | 11,9100 | -0,42 % | 922.181 | 11,03εκ. |
| AKTR | 7,6600 | -1,54 % | 887.318 | 6,86εκ. |
| BOCHGR | 7,4600 | 0,00 % | 820.227 | 6,15εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -0,48 % | 738.551 | 305,1χιλ. |
| ΙΝΛΟΤ | 1,2220 | -0,16 % | 482.095 | 588,2χιλ. |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | 455.227 | 97.380 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0634 | 1,12 % | 7.706.479 | 0,62 % |
| ΤΖΚΑ | 1,3700 | -1,44 % | 16.262 | 0,53 % |
| AKTR | 7,6600 | -1,54 % | 887.318 | 0,43 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 84.767 | 0,43 % |
| ΦΡΛΚ | 4,4250 | -4,53 % | 201.717 | 0,39 % |
| ΚΥΡΙΟ | 2,3000 | 1,32 % | 26.440 | 0,35 % |
| ΕΧΑΕ | 6,9500 | 0,00 % | 209.466 | 0,35 % |
| ΦΑΙΣ | 3,4050 | 4,13 % | 155.540 | 0,34 % |
| EIS | 1,2900 | -0,15 % | 48.160 | 0,31 % |
| ΠΡΔ | 0,6000 | 5,26 % | 67.000 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 67.000 | 8,77 % |
| ΚΕΚΡ | 2,2400 | 1,82 % | 84.767 | 7,73 % |
| ΑΤΕΚ | 1,4000 | 3,70 % | 1.713 | 7,41 % |
| ΚΑΡΕΛ | 336,0000 | 2,44 % | 842 | 7,32 % |
| ΦΑΙΣ | 3,4050 | 4,13 % | 155.540 | 6,57 % |
| ΑΚΡΙΤ | 1,1250 | 4,17 % | 1.225 | 6,48 % |
| ΠΡΟΦ | 7,1300 | 1,28 % | 25.243 | 5,68 % |
| ΦΡΛΚ | 4,4250 | -4,53 % | 201.717 | 5,50 % |
| ΔΡΟΜΕ | 0,3930 | -0,51 % | 12.026 | 5,06 % |
| ΛΑΝΑΚ | 1,4100 | 0,00 % | 118 | 4,96 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|